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 (%)
Apr 30, 2004 13.98 14.04 13.47 13.65 195,100 -0.28(-1.97%)
Apr 29, 2004 14.40 14.47 13.70 13.93 191,000 -0.53(-3.63%)
Apr 28, 2004 15.40 15.41 14.29 14.46 311,600 -0.91(-5.95%)
Apr 27, 2004 15.58 16.48 15.16 15.37 243,600 -0.09(-0.55%)
Apr 26, 2004 15.98 16.11 15.40 15.46 102,400 -0.42(-2.65%)
Apr 23, 2004 16.50 16.50 15.40 15.88 214,900 +0.22(+1.44%)
Apr 22, 2004 14.80 15.94 14.80 15.65 170,300 +1.03(+7.01%)
Apr 21, 2004 14.90 14.90 14.54 14.62 194,700 +0.12(+0.79%)
Apr 20, 2004 15.15 15.22 14.49 14.51 80,400 -0.59(-3.91%)
Apr 19, 2004 15.31 15.38 15.01 15.10 85,800 -0.27(-1.72%)
Apr 16, 2004 15.00 15.37 14.76 15.37 146,000 +0.37(+2.43%)
Apr 15, 2004 15.23 15.55 14.75 15.00 144,400 -0.11(-0.70%)
Apr 14, 2004 15.58 15.58 14.88 15.11 172,300 -0.47(-3.02%)
Apr 13, 2004 16.17 16.22 15.56 15.57 127,100 -0.70(-4.27%)
Apr 12, 2004 16.41 16.42 16.14 16.27 79,200 -0.14(-0.85%)
Apr 08, 2004 16.68 16.75 16.35 16.41 102,300 -0.21(-1.29%)
Apr 07, 2004 16.70 16.70 16.34 16.62 62,000 -0.13(-0.78%)
Apr 06, 2004 16.78 16.86 16.51 16.75 99,700 -0.03(-0.15%)
Apr 05, 2004 16.75 16.98 16.54 16.78 125,200 +0.03(+0.15%)
Apr 02, 2004 16.52 16.95 16.52 16.75 134,600 +0.40(+2.45%)
Apr 01, 2004 16.38 16.67 16.29 16.36 143,600 -0.09(-0.52%)
Mar 31, 2004 16.42 16.50 16.23 16.44 100,800 -0.09(-0.54%)
Mar 30, 2004 16.30 16.55 16.20 16.53 100,200 +0.16(+0.95%)
Mar 29, 2004 15.68 16.38 15.68 16.38 276,900 +0.80(+5.14%)
Mar 26, 2004 15.18 15.70 15.10 15.57 129,000 +0.52(+3.49%)
Mar 25, 2004 14.95 15.29 14.95 15.05 141,000 +0.18(+1.21%)
Mar 24, 2004 15.28 15.30 14.57 14.87 115,400 -0.29(-1.91%)
Mar 23, 2004 15.20 15.53 15.16 15.16 174,100 +0.09(+0.56%)
Mar 22, 2004 15.31 15.38 14.86 15.07 142,700 -0.23(-1.47%)
Mar 19, 2004 15.20 16.00 15.20 15.30 215,500 +0.18(+1.16%)
Mar 18, 2004 15.14 15.26 14.80 15.12 77,600 +0.09(+0.60%)
Mar 17, 2004 14.75 15.41 14.75 15.04 97,600 +0.50(+3.44%)
Mar 16, 2004 14.85 14.96 14.45 14.54 230,800 -0.22(-1.49%)
Mar 15, 2004 15.47 15.47 14.75 14.76 150,300 -0.83(-5.33%)
Mar 12, 2004 15.35 15.59 15.20 15.59 140,300 +0.36(+2.36%)
Mar 11, 2004 15.44 15.70 15.12 15.22 161,400 -0.17(-1.07%)
Mar 10, 2004 16.44 16.61 15.34 15.39 142,500 -1.05(-6.39%)
Mar 09, 2004 16.90 16.90 16.30 16.44 161,300 -0.46(-2.72%)
Mar 08, 2004 16.90 17.20 15.75 16.90 142,900 -0.01(-0.03%)
Mar 05, 2004 16.88 17.27 16.82 16.91 106,500 -0.18(-1.08%)
Mar 04, 2004 17.00 17.20 16.87 17.09 115,100 +0.14(+0.83%)
Mar 03, 2004 17.00 17.05 16.62 16.95 92,000 +0.02(+0.09%)
Mar 02, 2004 17.26 17.36 16.86 16.93 171,700 -0.34(-1.94%)
Mar 01, 2004 17.10 17.49 16.92 17.27 238,100 +0.19(+1.11%)
Feb 27, 2004 16.20 17.39 16.10 17.08 322,700 +0.98(+6.09%)
Feb 26, 2004 16.01 16.23 15.84 16.10 1,170,100 +0.09(+0.56%)
Feb 25, 2004 15.99 16.01 15.55 16.01 128,200 +0.06(+0.34%)
Feb 24, 2004 15.93 15.99 15.60 15.96 173,800 +0.00(+0.00%)
Feb 23, 2004 16.33 16.43 15.88 15.96 124,900 -0.25(-1.57%)
Feb 20, 2004 16.85 16.85 15.97 16.21 196,200 -0.75(-4.42%)
Feb 19, 2004 17.33 17.41 16.93 16.96 112,400 -0.39(-2.22%)
Feb 18, 2004 17.52 17.67 17.30 17.34 122,200 -0.02(-0.12%)
Feb 17, 2004 17.38 17.62 17.27 17.36 270,300 +0.13(+0.75%)
Feb 13, 2004 17.35 17.55 17.17 17.24 200,600 -0.21(-1.23%)
Feb 12, 2004 17.29 17.79 17.17 17.45 251,600 +0.16(+0.93%)
Feb 11, 2004 16.75 17.33 16.68 17.29 366,400 +0.59(+3.53%)
Feb 10, 2004 16.63 16.75 16.55 16.70 139,700 +0.12(+0.72%)
Feb 09, 2004 16.42 16.71 16.31 16.58 191,700 +0.20(+1.25%)
Feb 06, 2004 15.95 16.38 15.91 16.38 171,200 +0.38(+2.34%)
Feb 05, 2004 15.80 16.14 15.76 16.00 164,800 +0.20(+1.27%)
Feb 04, 2004 15.65 16.25 15.60 15.80 292,000 +0.15(+0.93%)
Feb 03, 2004 15.66 15.81 15.61 15.65 137,000 -0.11(-0.67%)
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.