Skip to main content

Carpenter Technology Corp (NY: CRS )

70.20 +0.01 (+0.01%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 5.069 5.184 5.069 5.146 167,172 +0.08(+1.67%)
Nov 26, 2003 4.989 5.081 4.956 5.062 191,649 +0.05(+1.00%)
Nov 25, 2003 4.787 5.012 4.787 5.012 327,835 +0.21(+4.27%)
Nov 24, 2003 4.770 4.814 4.704 4.806 290,338 +0.06(+1.17%)
Nov 21, 2003 4.691 4.779 4.691 4.751 274,975 +0.05(+1.06%)
Nov 20, 2003 4.774 4.775 4.672 4.701 378,611 -0.07(-1.45%)
Nov 19, 2003 4.766 4.814 4.724 4.770 176,286 -0.01(-0.24%)
Nov 18, 2003 4.808 4.943 4.772 4.781 316,117 +0.00(+0.00%)
Nov 17, 2003 4.810 4.904 4.685 4.781 306,743 -0.08(-1.66%)
Nov 14, 2003 5.060 5.083 4.858 4.862 250,758 -0.20(-3.91%)
Nov 13, 2003 4.996 5.065 4.956 5.060 191,649 +0.03(+0.69%)
Nov 12, 2003 4.906 5.035 4.906 5.025 198,680 +0.11(+2.23%)
Nov 11, 2003 4.971 4.994 4.870 4.916 133,581 -0.05(-0.93%)
Nov 10, 2003 5.173 5.175 4.962 4.962 347,104 -0.24(-4.58%)
Nov 07, 2003 5.087 5.238 5.087 5.200 233,051 +0.14(+2.85%)
Nov 06, 2003 5.050 5.087 4.948 5.056 181,494 +0.03(+0.53%)
Nov 05, 2003 5.181 5.181 5.023 5.029 325,491 -0.20(-3.78%)
Nov 04, 2003 5.146 5.234 5.115 5.227 223,456 +0.11(+2.06%)
Nov 03, 2003 5.021 5.158 5.021 5.121 199,981 +0.16(+3.17%)
Oct 31, 2003 5.188 5.188 4.964 4.964 222,115 -0.19(-3.65%)
Oct 30, 2003 5.186 5.186 5.069 5.152 160,141 -0.01(-0.11%)
Oct 29, 2003 4.935 5.184 4.935 5.158 183,056 +0.17(+3.51%)
Oct 28, 2003 4.935 4.954 4.875 4.983 185,920 +0.07(+1.41%)
Oct 27, 2003 4.858 4.919 4.641 4.914 507,766 +0.09(+1.83%)
Oct 24, 2003 4.751 4.843 4.656 4.825 295,285 +0.05(+0.96%)
Oct 23, 2003 4.781 4.795 4.739 4.779 211,699 -0.02(-0.36%)
Oct 22, 2003 4.858 4.871 4.781 4.797 455,948 -0.10(-2.04%)
Oct 21, 2003 4.935 4.939 4.885 4.896 208,054 -0.03(-0.58%)
Oct 20, 2003 4.848 4.918 4.804 4.925 222,375 +0.08(+1.58%)
Oct 17, 2003 4.887 4.916 4.814 4.848 165,349 +0.01(+0.24%)
Oct 16, 2003 4.875 4.896 4.810 4.837 155,975 -0.04(-0.79%)
Oct 15, 2003 4.795 4.941 4.789 4.875 313,253 +0.12(+2.46%)
Oct 14, 2003 4.599 4.779 4.618 4.758 111,187 +0.16(+3.47%)
Oct 13, 2003 4.510 4.608 4.474 4.599 122,124 +0.09(+1.96%)
Oct 10, 2003 4.464 4.568 4.464 4.510 185,139 +0.05(+1.03%)
Oct 09, 2003 4.468 4.608 4.441 4.464 175,505 +0.01(+0.26%)
Oct 08, 2003 4.505 4.510 4.434 4.453 192,430 -0.03(-0.69%)
Oct 07, 2003 4.401 4.510 4.386 4.484 161,443 +0.06(+1.39%)
Oct 06, 2003 4.416 4.438 4.407 4.422 107,802 +0.02(+0.52%)
Oct 03, 2003 4.340 4.426 4.309 4.399 190,607 +0.06(+1.42%)
Oct 02, 2003 4.282 4.355 4.269 4.338 183,316 -0.01(-0.13%)
Oct 01, 2003 4.128 4.359 4.115 4.343 225,500 +0.23(+5.50%)
Sep 30, 2003 4.113 4.224 4.055 4.117 257,008 -0.02(-0.60%)
Sep 29, 2003 4.023 4.174 4.023 4.142 142,174 +0.09(+2.23%)
Sep 26, 2003 4.186 4.196 4.050 4.052 160,662 -0.12(-2.99%)
Sep 25, 2003 4.349 4.349 4.159 4.176 248,415 -0.17(-3.97%)
Sep 24, 2003 4.384 4.403 4.334 4.349 292,421 -0.06(-1.31%)
Sep 23, 2003 4.349 4.436 4.332 4.407 234,874 +0.08(+1.86%)
Sep 22, 2003 4.445 4.445 4.284 4.326 336,688 -0.16(-3.64%)
Sep 19, 2003 4.407 4.562 4.363 4.489 235,916 +0.07(+1.65%)
Sep 18, 2003 4.368 4.413 4.342 4.416 146,601 +0.03(+0.74%)
Sep 17, 2003 4.320 4.388 4.301 4.384 96,085 +0.05(+1.15%)
Sep 16, 2003 4.397 4.438 4.328 4.334 151,548 -0.06(-1.44%)
Sep 15, 2003 4.420 4.478 4.397 4.397 110,927 -0.03(-0.74%)
Sep 12, 2003 4.328 4.474 4.320 4.430 136,446 +0.10(+2.26%)
Sep 11, 2003 4.224 4.347 4.224 4.332 144,518 +0.12(+2.78%)
Sep 10, 2003 4.301 4.328 4.211 4.215 163,787 -0.10(-2.27%)
Sep 09, 2003 4.326 4.338 4.294 4.313 301,014 -0.01(-0.27%)
Sep 08, 2003 4.196 4.366 4.186 4.324 132,019 +0.11(+2.55%)
Sep 05, 2003 4.090 4.288 4.080 4.217 202,065 +0.11(+2.76%)
Sep 04, 2003 4.242 4.249 4.030 4.103 190,607 -0.14(-3.22%)
Sep 03, 2003 4.061 4.259 4.061 4.240 285,130 +0.19(+4.64%)
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.