Skip to main content

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.708 2.828 2.708 2.802 96,102 +0.11(+4.20%)
May 29, 2003 2.695 2.750 2.653 2.690 190,831 -0.01(-0.20%)
May 28, 2003 2.622 2.713 2.622 2.695 108,458 +0.08(+2.92%)
May 27, 2003 2.549 2.624 2.549 2.619 79,627 +0.06(+2.49%)
May 23, 2003 2.502 2.564 2.466 2.555 88,139 +0.09(+3.62%)
May 22, 2003 2.549 2.549 2.422 2.466 170,238 -0.08(-3.29%)
May 21, 2003 2.413 2.568 2.413 2.549 160,627 +0.11(+4.48%)
May 20, 2003 2.449 2.504 2.382 2.440 130,698 -0.07(-2.83%)
May 19, 2003 2.558 2.586 2.511 2.511 99,397 -0.06(-2.20%)
May 16, 2003 2.640 2.682 2.568 2.568 180,397 -0.09(-3.42%)
May 15, 2003 2.644 2.690 2.633 2.659 168,041 +0.02(+0.76%)
May 14, 2003 2.568 2.686 2.566 2.639 185,889 +0.09(+3.50%)
May 13, 2003 2.624 2.624 2.549 2.549 128,227 -0.07(-2.85%)
May 12, 2003 2.491 2.628 2.491 2.624 148,271 +0.11(+4.57%)
May 09, 2003 2.486 2.531 2.471 2.509 162,000 +0.03(+1.25%)
May 08, 2003 2.513 2.513 2.451 2.478 104,064 -0.05(-2.09%)
May 07, 2003 2.522 2.577 2.480 2.531 270,459 -0.00(-0.07%)
May 06, 2003 2.455 2.535 2.413 2.533 466,782 +0.07(+2.96%)
May 05, 2003 2.449 2.477 2.440 2.460 327,571 -0.00(-0.15%)
May 02, 2003 2.367 2.509 2.367 2.464 113,400 +0.07(+2.89%)
May 01, 2003 2.367 2.395 2.342 2.395 175,729 +0.02(+0.69%)
Apr 30, 2003 2.407 2.429 2.378 2.378 245,472 -0.03(-1.21%)
Apr 29, 2003 2.382 2.433 2.367 2.407 200,441 +0.03(+1.07%)
Apr 28, 2003 2.245 2.409 2.245 2.382 115,597 +0.15(+6.69%)
Apr 25, 2003 2.407 2.407 2.200 2.233 257,828 -0.17(-7.26%)
Apr 24, 2003 2.234 2.413 2.234 2.407 292,699 +0.16(+7.31%)
Apr 23, 2003 2.285 2.289 2.231 2.243 135,366 -0.06(-2.53%)
Apr 22, 2003 2.167 2.316 2.136 2.302 189,733 +0.13(+5.95%)
Apr 21, 2003 2.176 2.185 2.160 2.172 84,020 +0.01(+0.68%)
Apr 17, 2003 2.094 2.182 2.087 2.158 211,974 +0.11(+5.33%)
Apr 16, 2003 2.058 2.081 2.043 2.049 105,712 -0.00(-0.09%)
Apr 15, 2003 2.054 2.054 1.987 2.050 162,824 -0.01(-0.44%)
Apr 14, 2003 1.903 2.065 1.903 2.060 116,146 +0.17(+8.75%)
Apr 11, 2003 1.994 2.003 1.892 1.894 99,397 -0.08(-4.15%)
Apr 10, 2003 1.994 2.021 1.939 1.976 141,132 -0.03(-1.45%)
Apr 09, 2003 1.912 2.041 1.912 2.005 141,682 +0.10(+5.26%)
Apr 08, 2003 1.967 1.976 1.885 1.905 116,695 -0.07(-3.59%)
Apr 07, 2003 1.912 2.016 1.912 1.976 116,146 +0.11(+5.85%)
Apr 04, 2003 1.885 1.919 1.867 1.867 78,803 -0.01(-0.58%)
Apr 03, 2003 1.958 1.961 1.859 1.877 122,187 -0.07(-3.73%)
Apr 02, 2003 1.917 1.970 1.907 1.950 155,136 +0.05(+2.68%)
Apr 01, 2003 1.857 1.928 1.837 1.899 119,166 +0.05(+2.76%)
Mar 31, 2003 1.921 1.921 1.832 1.848 105,712 -0.07(-3.79%)
Mar 28, 2003 1.943 1.976 1.914 1.921 141,682 -0.02(-1.12%)
Mar 27, 2003 1.885 1.965 1.876 1.943 124,109 +0.07(+3.69%)
Mar 26, 2003 2.009 2.009 1.874 1.874 118,892 -0.15(-7.55%)
Mar 25, 2003 1.954 2.039 1.954 2.027 121,637 +0.08(+4.21%)
Mar 24, 2003 2.074 2.074 1.934 1.945 130,973 -0.13(-6.23%)
Mar 21, 2003 1.948 2.083 1.939 2.074 122,736 +0.11(+5.85%)
Mar 20, 2003 1.958 1.987 1.908 1.959 84,020 -0.02(-0.83%)
Mar 19, 2003 1.967 1.985 1.938 1.976 101,593 +0.02(+1.02%)
Mar 18, 2003 1.936 1.999 1.925 1.956 131,522 -0.02(-0.83%)
Mar 17, 2003 1.803 1.972 1.803 1.972 121,912 +0.17(+9.39%)
Mar 14, 2003 1.821 1.857 1.801 1.803 58,210 -0.00(-0.20%)
Mar 13, 2003 1.748 1.814 1.734 1.806 233,391 +0.06(+3.44%)
Mar 12, 2003 1.746 1.765 1.717 1.746 151,292 -0.01(-0.31%)
Mar 11, 2003 1.843 1.863 1.752 1.752 228,174 -0.09(-5.13%)
Mar 10, 2003 1.948 1.948 1.845 1.846 140,583 -0.12(-5.94%)
Mar 07, 2003 1.967 1.983 1.925 1.963 141,132 -0.01(-0.65%)
Mar 06, 2003 2.076 2.076 1.956 1.976 172,983 -0.12(-5.65%)
Mar 05, 2003 1.976 2.100 1.972 2.094 222,133 +0.11(+5.50%)
Mar 04, 2003 2.027 2.085 1.976 1.985 117,244 -0.02(-1.18%)
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.