Carpenter Technology Corp (NY: CRS )

26.00 USD -1.25 (-4.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 15.14 15.28 15.01 15.21 62,100 +0.02(+0.13%)
May 27, 2004 15.00 15.36 14.94 15.19 139,800 +0.19(+1.27%)
May 26, 2004 15.15 15.21 14.96 15.00 146,100 +0.03(+0.20%)
May 25, 2004 14.18 15.01 14.15 14.97 201,500 +0.71(+5.02%)
May 24, 2004 14.14 14.43 14.00 14.26 81,900 +0.08(+0.53%)
May 21, 2004 14.00 14.35 13.90 14.18 72,400 +0.30(+2.20%)
May 20, 2004 13.93 14.23 13.78 13.88 94,800 -0.08(-0.57%)
May 19, 2004 14.05 14.60 13.92 13.96 159,300 +0.14(+1.01%)
May 18, 2004 13.38 13.85 13.22 13.81 135,100 +0.56(+4.26%)
May 17, 2004 13.50 13.50 13.12 13.25 130,700 -0.24(-1.82%)
May 14, 2004 13.38 13.66 13.20 13.49 109,000 +0.09(+0.71%)
May 13, 2004 13.62 13.68 13.30 13.40 97,400 -0.30(-2.19%)
May 12, 2004 13.50 13.73 13.20 13.70 240,600 +0.24(+1.82%)
May 11, 2004 13.25 13.53 13.13 13.46 141,300 +0.52(+4.02%)
May 10, 2004 13.26 13.40 12.88 12.94 257,900 -0.26(-2.01%)
May 07, 2004 13.50 13.90 13.20 13.20 238,100 -0.30(-2.22%)
May 06, 2004 14.22 14.22 13.30 13.50 216,600 -0.88(-6.09%)
May 05, 2004 14.38 14.54 14.15 14.38 140,800 +0.00(+0.00%)
May 04, 2004 13.75 14.71 13.75 14.38 172,600 +0.69(+5.00%)
May 03, 2004 13.73 13.89 13.21 13.69 158,300 +0.04(+0.26%)
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%)
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.