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 (%)
Feb 28, 2003 2.189 2.252 2.189 2.235 111,187 +0.07(+3.01%)
Feb 27, 2003 2.122 2.208 2.105 2.170 86,190 +0.03(+1.35%)
Feb 26, 2003 2.193 2.193 2.097 2.141 99,730 -0.05(-2.36%)
Feb 25, 2003 2.266 2.266 2.114 2.193 192,951 -0.12(-5.23%)
Feb 24, 2003 2.266 2.327 2.243 2.314 162,224 +0.05(+2.12%)
Feb 21, 2003 2.227 2.287 2.189 2.266 121,603 +0.05(+2.25%)
Feb 20, 2003 2.093 2.256 2.091 2.216 185,399 +0.10(+4.91%)
Feb 19, 2003 2.170 2.176 2.087 2.112 122,645 -0.07(-3.08%)
Feb 18, 2003 2.070 2.181 2.070 2.179 106,240 +0.12(+5.58%)
Feb 14, 2003 2.078 2.085 2.055 2.064 68,223 -0.02(-1.10%)
Feb 13, 2003 2.045 2.093 2.016 2.087 73,170 +0.05(+2.55%)
Feb 12, 2003 2.055 2.081 2.035 2.035 106,761 -0.03(-1.40%)
Feb 11, 2003 2.110 2.120 2.053 2.064 98,689 -0.04(-2.01%)
Feb 10, 2003 2.085 2.122 2.072 2.106 155,454 +0.03(+1.29%)
Feb 07, 2003 2.078 2.118 2.078 2.080 107,802 +0.01(+0.46%)
Feb 06, 2003 2.089 2.108 2.055 2.070 128,373 -0.02(-1.19%)
Feb 05, 2003 2.143 2.154 2.093 2.095 138,008 -0.02(-1.09%)
Feb 04, 2003 2.112 2.131 2.095 2.118 120,041 -0.01(-0.45%)
Feb 03, 2003 2.097 2.151 2.097 2.128 111,187 +0.03(+1.56%)
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%)
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.