Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.375 7.874 7.375 7.830 2,047,251 +0.40(+5.34%)
Jul 29, 2004 7.339 7.466 7.193 7.433 1,671,629 +0.12(+1.67%)
Jul 28, 2004 7.115 7.337 7.024 7.311 1,202,375 +0.20(+2.79%)
Jul 27, 2004 6.701 7.420 6.683 7.113 3,391,309 +0.38(+5.68%)
Jul 26, 2004 6.219 6.738 6.217 6.730 2,974,775 +0.78(+13.03%)
Jul 23, 2004 6.037 6.091 5.864 5.955 900,065 +0.08(+1.36%)
Jul 22, 2004 6.027 6.080 5.818 5.874 826,204 -0.21(-3.41%)
Jul 21, 2004 5.991 6.117 5.991 6.082 681,227 -0.03(-0.51%)
Jul 20, 2004 6.088 6.142 5.996 6.113 417,632 +0.03(+0.42%)
Jul 19, 2004 6.106 6.120 6.013 6.088 298,191 -0.04(-0.59%)
Jul 16, 2004 6.100 6.193 6.093 6.124 353,381 +0.01(+0.18%)
Jul 15, 2004 6.026 6.168 6.009 6.113 261,947 +0.09(+1.42%)
Jul 14, 2004 5.953 6.126 5.874 6.027 327,845 +0.08(+1.38%)
Jul 13, 2004 5.700 5.964 5.700 5.945 326,198 +0.25(+4.31%)
Jul 12, 2004 5.785 5.785 5.632 5.700 373,700 -0.09(-1.48%)
Jul 09, 2004 5.865 5.905 5.701 5.785 281,167 -0.07(-1.15%)
Jul 08, 2004 6.058 6.058 5.851 5.853 190,282 -0.22(-3.69%)
Jul 07, 2004 6.055 6.118 6.002 6.077 247,669 +0.02(+0.36%)
Jul 06, 2004 6.126 6.128 6.009 6.055 288,855 -0.07(-1.19%)
Jul 02, 2004 6.109 6.199 6.104 6.128 170,238 +0.00(+0.00%)
Jul 01, 2004 6.177 6.177 6.060 6.128 279,245 -0.07(-1.17%)
Jun 30, 2004 6.148 6.200 6.091 6.200 250,964 +0.05(+0.86%)
Jun 29, 2004 5.998 6.182 5.998 6.148 392,646 +0.13(+2.18%)
Jun 28, 2004 6.067 6.100 5.969 6.017 266,065 -0.08(-1.37%)
Jun 25, 2004 5.867 6.100 5.867 6.100 412,964 +0.25(+4.20%)
Jun 24, 2004 5.918 6.009 5.833 5.854 276,499 -0.13(-2.13%)
Jun 23, 2004 5.800 6.049 5.800 5.982 332,239 +0.15(+2.50%)
Jun 22, 2004 5.791 5.844 5.707 5.836 162,000 +0.02(+0.38%)
Jun 21, 2004 5.882 5.882 5.791 5.814 211,974 -0.05(-0.90%)
Jun 18, 2004 5.789 5.867 5.742 5.867 331,415 +0.08(+1.35%)
Jun 17, 2004 5.754 5.822 5.625 5.789 285,286 +0.03(+0.60%)
Jun 16, 2004 5.696 5.754 5.627 5.754 240,530 +0.09(+1.51%)
Jun 15, 2004 5.554 5.718 5.554 5.669 417,083 +0.18(+3.35%)
Jun 14, 2004 5.636 5.641 5.448 5.485 228,997 -0.17(-3.09%)
Jun 10, 2004 5.572 5.723 5.572 5.660 295,720 +0.08(+1.47%)
Jun 09, 2004 5.709 5.718 5.572 5.578 367,110 -0.16(-2.76%)
Jun 08, 2004 5.727 5.736 5.607 5.736 177,651 -0.02(-0.35%)
Jun 07, 2004 5.554 5.771 5.554 5.756 222,957 +0.25(+4.46%)
Jun 04, 2004 5.427 5.600 5.388 5.510 194,950 +0.15(+2.75%)
Jun 03, 2004 5.558 5.558 5.363 5.363 292,699 -0.19(-3.51%)
Jun 02, 2004 5.691 5.692 5.541 5.558 422,300 -0.18(-3.11%)
Jun 01, 2004 5.536 5.745 5.536 5.736 389,900 +0.20(+3.55%)
May 28, 2004 5.514 5.563 5.467 5.539 170,512 +0.01(+0.13%)
May 27, 2004 5.463 5.592 5.442 5.532 383,859 +0.07(+1.27%)
May 26, 2004 5.518 5.541 5.448 5.463 401,158 +0.01(+0.20%)
May 25, 2004 5.162 5.465 5.155 5.452 553,274 +0.26(+5.02%)
May 24, 2004 5.152 5.254 5.099 5.192 224,879 +0.03(+0.53%)
May 21, 2004 5.099 5.226 5.064 5.164 198,794 +0.11(+2.20%)
May 20, 2004 5.071 5.183 5.019 5.053 260,299 -0.03(-0.57%)
May 19, 2004 5.117 5.317 5.070 5.082 437,402 +0.05(+1.01%)
May 18, 2004 4.871 5.044 4.816 5.031 370,954 +0.21(+4.26%)
May 17, 2004 4.917 4.917 4.780 4.826 358,873 -0.09(-1.82%)
May 14, 2004 4.871 4.975 4.807 4.915 299,289 +0.03(+0.71%)
May 13, 2004 4.962 4.980 4.844 4.880 267,438 -0.11(-2.19%)
May 12, 2004 4.917 5.000 4.806 4.989 660,634 +0.09(+1.82%)
May 11, 2004 4.826 4.928 4.782 4.900 387,978 +0.19(+4.02%)
May 10, 2004 4.827 4.882 4.689 4.711 708,135 -0.10(-2.01%)
May 07, 2004 4.917 5.062 4.807 4.807 653,769 -0.11(-2.22%)
May 06, 2004 5.181 5.181 4.844 4.917 594,735 -0.32(-6.09%)
May 05, 2004 5.237 5.297 5.153 5.235 386,605 +0.00(+0.00%)
May 04, 2004 5.008 5.359 5.008 5.235 473,921 +0.25(+5.00%)
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.