Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 2.016 2.099 2.016 2.095 128,634 +0.08(+3.81%)
Jan 30, 2003 2.089 2.095 2.016 2.018 103,636 -0.07(-3.31%)
Jan 29, 2003 2.055 2.101 2.016 2.087 87,492 +0.04(+1.97%)
Jan 28, 2003 2.078 2.106 2.020 2.047 253,362 -0.03(-1.30%)
Jan 27, 2003 2.160 2.160 2.064 2.074 124,988 -0.08(-3.57%)
Jan 24, 2003 2.199 2.210 2.151 2.151 122,645 -0.04(-1.67%)
Jan 23, 2003 2.170 2.204 2.168 2.187 159,100 +0.03(+1.24%)
Jan 22, 2003 2.227 2.227 2.112 2.160 140,872 -0.08(-3.43%)
Jan 21, 2003 2.371 2.371 2.218 2.237 104,417 -0.12(-5.13%)
Jan 17, 2003 2.400 2.400 2.335 2.358 150,507 -0.06(-2.46%)
Jan 16, 2003 2.423 2.464 2.377 2.417 60,932 -0.01(-0.24%)
Jan 15, 2003 2.419 2.442 2.343 2.423 140,612 +0.01(+0.48%)
Jan 14, 2003 2.371 2.412 2.358 2.412 133,581 +0.04(+1.70%)
Jan 13, 2003 2.410 2.410 2.331 2.371 99,990 -0.02(-0.64%)
Jan 10, 2003 2.360 2.410 2.346 2.387 135,404 +0.03(+1.14%)
Jan 09, 2003 2.285 2.412 2.281 2.360 186,441 +0.06(+2.76%)
Jan 08, 2003 2.391 2.391 2.297 2.297 128,113 -0.09(-3.94%)
Jan 07, 2003 2.419 2.448 2.387 2.391 97,647 -0.04(-1.58%)
Jan 06, 2003 2.414 2.450 2.379 2.429 141,653 +0.02(+0.96%)
Jan 03, 2003 2.444 2.444 2.406 2.406 74,212 -0.02(-0.79%)
Jan 02, 2003 2.410 2.467 2.410 2.425 238,520 +0.03(+1.45%)
Dec 31, 2002 2.285 2.439 2.256 2.391 324,449 +0.09(+4.10%)
Dec 30, 2002 2.304 2.385 2.256 2.297 344,760 -0.03(-1.32%)
Dec 27, 2002 2.362 2.375 2.298 2.327 174,984 -0.05(-2.02%)
Dec 26, 2002 2.295 2.400 2.295 2.375 148,163 +0.08(+3.43%)
Dec 24, 2002 2.314 2.335 2.289 2.297 192,951 -0.02(-0.75%)
Dec 23, 2002 2.237 2.348 2.227 2.314 406,473 +0.03(+1.26%)
Dec 20, 2002 2.333 2.333 2.260 2.285 613,746 -0.04(-1.82%)
Dec 19, 2002 2.410 2.410 2.285 2.327 229,927 -0.02(-0.82%)
Dec 18, 2002 2.467 2.467 2.295 2.346 180,452 -0.07(-2.78%)
Dec 17, 2002 2.489 2.492 2.414 2.414 281,745 -0.05(-2.18%)
Dec 16, 2002 2.410 2.467 2.368 2.467 179,931 +0.13(+5.50%)
Dec 13, 2002 2.492 2.492 2.297 2.339 298,150 -0.13(-5.29%)
Dec 12, 2002 2.419 2.500 2.381 2.469 181,233 +0.12(+5.24%)
Dec 11, 2002 2.429 2.439 2.314 2.346 178,369 -0.03(-1.45%)
Dec 10, 2002 2.360 2.427 2.335 2.381 168,995 +0.04(+1.72%)
Dec 09, 2002 2.467 2.506 2.289 2.341 256,747 -0.11(-4.62%)
Dec 06, 2002 2.479 2.496 2.412 2.454 104,157 -0.01(-0.23%)
Dec 05, 2002 2.466 2.477 2.343 2.460 178,629 +0.01(+0.55%)
Dec 04, 2002 2.477 2.477 2.414 2.446 185,399 -0.01(-0.47%)
Dec 03, 2002 2.602 2.602 2.441 2.458 260,653 -0.10(-4.05%)
Dec 02, 2002 2.669 2.706 2.504 2.562 246,331 -0.07(-2.84%)
Nov 29, 2002 2.727 2.746 2.625 2.636 226,281 -0.10(-3.65%)
Nov 27, 2002 2.510 2.798 2.510 2.736 379,653 +0.25(+9.87%)
Nov 26, 2002 2.419 2.494 2.400 2.490 166,130 +0.09(+3.68%)
Nov 25, 2002 2.467 2.467 2.329 2.402 262,215 -0.05(-2.19%)
Nov 22, 2002 2.371 2.473 2.329 2.456 223,938 +0.09(+3.98%)
Nov 21, 2002 2.308 2.373 2.304 2.362 179,671 +0.06(+2.41%)
Nov 20, 2002 2.237 2.323 2.225 2.306 179,931 +0.08(+3.53%)
Nov 19, 2002 2.289 2.308 2.227 2.227 175,244 -0.05(-2.11%)
Nov 18, 2002 2.199 2.362 2.199 2.275 578,854 +0.09(+4.22%)
Nov 15, 2002 2.151 2.201 2.118 2.183 167,693 +0.00(+0.00%)
Nov 14, 2002 2.114 2.183 2.093 2.183 279,922 +0.09(+4.22%)
Nov 13, 2002 2.099 2.147 2.064 2.095 161,704 -0.02(-1.09%)
Nov 12, 2002 2.064 2.179 2.064 2.118 201,283 +0.04(+2.03%)
Nov 11, 2002 2.093 2.208 2.058 2.076 333,824 +0.00(+0.09%)
Nov 08, 2002 2.112 2.141 2.070 2.074 243,467 -0.10(-4.42%)
Nov 07, 2002 2.081 2.227 2.074 2.170 184,098 +0.07(+3.29%)
Nov 06, 2002 2.131 2.170 2.074 2.101 487,976 -0.02(-0.82%)
Nov 05, 2002 2.147 2.151 2.080 2.118 324,710 -0.06(-2.82%)
Nov 04, 2002 2.143 2.227 2.131 2.179 385,381 +0.05(+2.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.