Carpenter Technology Corp (NY: CRS )

25.82 USD -0.18 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 10.71 11.00 10.56 10.72 98,700 -0.06(-0.60%)
Sep 29, 2003 10.47 10.87 10.47 10.79 54,600 +0.23(+2.23%)
Sep 26, 2003 10.90 10.93 10.54 10.55 61,700 -0.32(-2.99%)
Sep 25, 2003 11.32 11.32 10.83 10.88 95,400 -0.45(-3.97%)
Sep 24, 2003 11.41 11.46 11.29 11.32 112,300 -0.15(-1.31%)
Sep 23, 2003 11.32 11.55 11.28 11.47 90,200 +0.21(+1.86%)
Sep 22, 2003 11.57 11.57 11.15 11.27 129,300 -0.42(-3.64%)
Sep 19, 2003 11.47 11.88 11.36 11.69 90,600 +0.19(+1.65%)
Sep 18, 2003 11.38 11.49 11.30 11.50 56,300 +0.09(+0.74%)
Sep 17, 2003 11.25 11.43 11.20 11.41 36,900 +0.13(+1.15%)
Sep 16, 2003 11.45 11.55 11.27 11.29 58,200 -0.16(-1.44%)
Sep 15, 2003 11.51 11.66 11.45 11.45 42,600 -0.09(-0.74%)
Sep 12, 2003 11.27 11.65 11.25 11.54 52,400 +0.26(+2.26%)
Sep 11, 2003 11.00 11.32 11.00 11.28 55,500 +0.30(+2.78%)
Sep 10, 2003 11.20 11.27 10.96 10.97 62,900 -0.26(-2.27%)
Sep 09, 2003 11.27 11.29 11.18 11.23 115,600 -0.03(-0.27%)
Sep 08, 2003 10.93 11.37 10.90 11.26 50,700 +0.28(+2.55%)
Sep 05, 2003 10.65 11.16 10.62 10.98 77,600 +0.29(+2.76%)
Sep 04, 2003 11.04 11.06 10.49 10.69 73,200 -0.35(-3.22%)
Sep 03, 2003 10.57 11.09 10.57 11.04 109,500 +0.49(+4.64%)
Sep 02, 2003 10.45 10.64 10.37 10.55 97,400 +0.14(+1.34%)
Aug 29, 2003 10.50 10.50 10.40 10.41 47,100 -0.10(-0.90%)
Aug 28, 2003 10.31 10.65 10.19 10.51 61,900 +0.14(+1.30%)
Aug 27, 2003 10.12 10.38 10.01 10.37 52,200 +0.26(+2.62%)
Aug 26, 2003 10.14 10.22 10.03 10.11 123,100 -0.04(-0.35%)
Aug 25, 2003 10.05 10.18 10.00 10.14 59,200 +0.12(+1.20%)
Aug 22, 2003 9.960 10.07 9.750 10.02 69,600 +0.12(+1.21%)
Aug 21, 2003 10.09 10.14 9.860 9.900 58,800 -0.13(-1.35%)
Aug 20, 2003 9.925 10.16 9.860 10.04 97,100 +0.06(+0.60%)
Aug 19, 2003 9.500 10.00 9.500 9.975 60,300 +0.50(+5.33%)
Aug 18, 2003 9.575 9.575 9.430 9.470 61,400 -0.04(-0.47%)
Aug 15, 2003 9.400 9.650 9.400 9.515 27,800 +0.07(+0.69%)
Aug 14, 2003 9.400 9.600 9.380 9.450 41,600 +0.14(+1.56%)
Aug 13, 2003 9.300 9.505 9.260 9.305 106,300 +0.07(+0.81%)
Aug 12, 2003 9.075 9.350 9.025 9.230 60,500 +0.12(+1.32%)
Aug 11, 2003 9.045 9.320 8.940 9.110 61,800 +0.06(+0.72%)
Aug 08, 2003 8.945 9.065 8.810 9.045 50,800 +0.13(+1.46%)
Aug 07, 2003 8.850 9.000 8.700 8.915 41,300 +0.10(+1.13%)
Aug 06, 2003 8.790 8.875 8.565 8.815 74,800 -0.03(-0.28%)
Aug 05, 2003 9.285 9.385 8.790 8.840 53,600 -0.45(-4.79%)
Aug 04, 2003 9.250 9.325 9.145 9.285 52,300 +0.01(+0.11%)
Aug 01, 2003 9.165 9.365 8.755 9.275 96,200 +0.11(+1.20%)
Jul 31, 2003 9.300 9.400 9.100 9.165 129,100 -0.18(-1.87%)
Jul 30, 2003 9.500 9.500 8.775 9.340 96,000 -0.07(-0.74%)
Jul 29, 2003 9.325 9.450 9.000 9.410 72,600 +0.21(+2.28%)
Jul 28, 2003 8.675 9.200 8.675 9.200 376,400 +0.53(+6.11%)
Jul 25, 2003 8.600 8.850 8.500 8.670 239,800 +0.29(+3.40%)
Jul 24, 2003 8.000 8.660 8.000 8.385 118,700 +0.79(+10.47%)
Jul 23, 2003 7.750 7.750 7.375 7.590 84,700 -0.08(-1.04%)
Jul 22, 2003 7.425 7.675 7.425 7.670 60,500 +0.25(+3.30%)
Jul 21, 2003 7.800 7.815 7.390 7.425 55,500 -0.41(-5.17%)
Jul 18, 2003 7.490 7.880 7.450 7.830 47,100 +0.39(+5.24%)
Jul 17, 2003 7.480 7.585 7.275 7.440 50,900 -0.02(-0.33%)
Jul 16, 2003 7.700 7.725 7.425 7.465 46,100 -0.19(-2.42%)
Jul 15, 2003 7.710 7.750 7.520 7.650 36,900 +0.00(+0.00%)
Jul 14, 2003 7.810 7.930 7.565 7.650 51,700 -0.15(-1.92%)
Jul 11, 2003 7.650 7.875 7.650 7.800 28,200 +0.15(+1.96%)
Jul 10, 2003 7.800 7.900 7.565 7.650 53,400 -0.15(-1.92%)
Jul 09, 2003 7.960 7.960 7.670 7.800 67,300 -0.19(-2.38%)
Jul 08, 2003 7.950 8.025 7.830 7.990 39,100 -0.01(-0.12%)
Jul 07, 2003 7.750 8.000 7.625 8.000 75,300 +0.21(+2.63%)
Jul 03, 2003 7.950 7.950 7.625 7.795 38,200 -0.21(-2.56%)
Jul 02, 2003 7.675 8.000 7.675 8.000 123,600 +0.35(+4.58%)
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.