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 (%)
Aug 31, 2004 8.445 8.608 8.385 8.506 345,021 +0.06(+0.73%)
Aug 30, 2004 8.612 8.746 8.414 8.445 663,221 -0.21(-2.40%)
Aug 27, 2004 8.679 8.823 8.593 8.652 836,643 +0.06(+0.67%)
Aug 26, 2004 8.487 8.727 8.478 8.595 1,329,307 +0.19(+2.31%)
Aug 25, 2004 8.291 8.493 8.084 8.401 739,777 +0.14(+1.72%)
Aug 24, 2004 8.289 8.443 8.122 8.259 962,934 -0.03(-0.37%)
Aug 23, 2004 8.182 8.641 8.182 8.289 1,591,002 +0.09(+1.10%)
Aug 20, 2004 8.190 8.255 8.036 8.199 1,066,831 +0.01(+0.09%)
Aug 19, 2004 7.921 8.230 7.911 8.191 1,295,456 +0.30(+3.80%)
Aug 18, 2004 7.754 7.902 7.668 7.892 926,999 +0.14(+1.81%)
Aug 17, 2004 7.806 7.844 7.656 7.752 670,512 +0.12(+1.61%)
Aug 16, 2004 7.331 7.671 7.331 7.629 775,450 +0.33(+4.47%)
Aug 13, 2004 7.268 7.431 7.239 7.302 508,808 +0.12(+1.60%)
Aug 12, 2004 7.450 7.498 7.135 7.187 440,324 -0.26(-3.53%)
Aug 11, 2004 7.450 7.585 7.308 7.450 757,223 +0.00(+0.03%)
Aug 10, 2004 7.460 7.473 7.348 7.448 736,912 +0.01(+0.10%)
Aug 09, 2004 7.421 7.585 7.301 7.441 737,693 +0.01(+0.13%)
Aug 06, 2004 7.606 7.610 7.366 7.431 825,967 -0.17(-2.30%)
Aug 05, 2004 7.965 8.046 7.565 7.606 688,219 -0.28(-3.58%)
Aug 04, 2004 7.902 8.007 7.661 7.888 997,045 -0.09(-1.11%)
Aug 03, 2004 8.238 8.286 7.973 7.976 830,914 -0.15(-1.87%)
Aug 02, 2004 8.238 8.238 7.882 8.128 1,211,088 -0.13(-1.56%)
Jul 30, 2004 7.777 8.303 7.777 8.257 1,941,491 +0.42(+5.34%)
Jul 29, 2004 7.738 7.873 7.585 7.838 1,585,273 +0.13(+1.67%)
Jul 28, 2004 7.502 7.736 7.406 7.710 1,140,261 +0.21(+2.79%)
Jul 27, 2004 7.066 7.825 7.047 7.500 3,216,116 +0.40(+5.68%)
Jul 26, 2004 6.557 7.105 6.555 7.097 2,821,100 +0.82(+13.03%)
Jul 23, 2004 6.365 6.423 6.183 6.279 853,568 +0.08(+1.36%)
Jul 22, 2004 6.356 6.411 6.135 6.194 783,523 -0.22(-3.41%)
Jul 21, 2004 6.317 6.450 6.317 6.413 646,035 -0.03(-0.51%)
Jul 20, 2004 6.419 6.477 6.323 6.446 396,058 +0.03(+0.42%)
Jul 19, 2004 6.438 6.454 6.340 6.419 282,787 -0.04(-0.59%)
Jul 16, 2004 6.433 6.531 6.425 6.458 335,126 +0.01(+0.18%)
Jul 15, 2004 6.354 6.504 6.337 6.446 248,415 +0.09(+1.42%)
Jul 14, 2004 6.277 6.459 6.194 6.356 310,909 +0.09(+1.38%)
Jul 13, 2004 6.010 6.289 6.010 6.269 309,347 +0.26(+4.31%)
Jul 12, 2004 6.100 6.100 5.939 6.010 354,395 -0.09(-1.48%)
Jul 09, 2004 6.185 6.227 6.012 6.100 266,642 -0.07(-1.15%)
Jul 08, 2004 6.388 6.388 6.170 6.171 180,452 -0.24(-3.69%)
Jul 07, 2004 6.385 6.452 6.329 6.408 234,874 +0.02(+0.36%)
Jul 06, 2004 6.459 6.461 6.337 6.385 273,933 -0.08(-1.19%)
Jul 02, 2004 6.442 6.536 6.436 6.461 161,443 +0.00(+0.00%)
Jul 01, 2004 6.513 6.513 6.390 6.461 264,819 -0.08(-1.17%)
Jun 30, 2004 6.482 6.538 6.423 6.538 237,999 +0.06(+0.86%)
Jun 29, 2004 6.325 6.519 6.325 6.482 372,362 +0.14(+2.18%)
Jun 28, 2004 6.398 6.433 6.294 6.344 252,321 -0.09(-1.37%)
Jun 25, 2004 6.187 6.433 6.187 6.433 391,631 +0.26(+4.20%)
Jun 24, 2004 6.241 6.337 6.150 6.173 262,215 -0.13(-2.13%)
Jun 23, 2004 6.116 6.379 6.116 6.308 315,075 +0.15(+2.50%)
Jun 22, 2004 6.106 6.162 6.018 6.154 153,631 +0.02(+0.38%)
Jun 21, 2004 6.202 6.202 6.106 6.131 201,023 -0.06(-0.90%)
Jun 18, 2004 6.104 6.187 6.054 6.187 314,294 +0.08(+1.35%)
Jun 17, 2004 6.068 6.139 5.931 6.104 270,548 +0.04(+0.60%)
Jun 16, 2004 6.006 6.068 5.933 6.068 228,104 +0.09(+1.51%)
Jun 15, 2004 5.857 6.029 5.857 5.978 395,537 +0.19(+3.35%)
Jun 14, 2004 5.943 5.949 5.745 5.784 217,167 -0.18(-3.09%)
Jun 10, 2004 5.876 6.035 5.876 5.968 280,443 +0.09(+1.47%)
Jun 09, 2004 6.020 6.029 5.876 5.881 348,145 -0.17(-2.76%)
Jun 08, 2004 6.039 6.049 5.912 6.049 168,474 -0.02(-0.35%)
Jun 07, 2004 5.857 6.085 5.857 6.070 211,439 +0.26(+4.46%)
Jun 04, 2004 5.722 5.905 5.682 5.810 184,879 +0.16(+2.75%)
Jun 03, 2004 5.860 5.860 5.655 5.655 277,579 -0.21(-3.51%)
Jun 02, 2004 6.001 6.002 5.843 5.860 400,484 -0.19(-3.11%)
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.