Carpenter Technology Corp (NY: CRS )

27.25 USD +0.67 (+2.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.700 5.865 5.700 5.820 42,700 +0.17(+3.01%)
Feb 27, 2003 5.525 5.750 5.480 5.650 33,100 +0.08(+1.35%)
Feb 26, 2003 5.710 5.710 5.460 5.575 38,300 -0.13(-2.36%)
Feb 25, 2003 5.900 5.900 5.505 5.710 74,100 -0.32(-5.23%)
Feb 24, 2003 5.900 6.060 5.840 6.025 62,300 +0.12(+2.12%)
Feb 21, 2003 5.800 5.955 5.700 5.900 46,700 +0.13(+2.25%)
Feb 20, 2003 5.450 5.875 5.445 5.770 71,200 +0.27(+4.91%)
Feb 19, 2003 5.650 5.665 5.435 5.500 47,100 -0.17(-3.08%)
Feb 18, 2003 5.390 5.680 5.390 5.675 40,800 +0.30(+5.58%)
Feb 14, 2003 5.410 5.430 5.350 5.375 26,200 -0.06(-1.10%)
Feb 13, 2003 5.325 5.450 5.250 5.435 28,100 +0.13(+2.55%)
Feb 12, 2003 5.350 5.420 5.300 5.300 41,000 -0.08(-1.40%)
Feb 11, 2003 5.495 5.520 5.345 5.375 37,900 -0.11(-2.01%)
Feb 10, 2003 5.430 5.525 5.395 5.485 59,700 +0.07(+1.29%)
Feb 07, 2003 5.410 5.515 5.410 5.415 41,400 +0.03(+0.46%)
Feb 06, 2003 5.440 5.490 5.350 5.390 49,300 -0.07(-1.19%)
Feb 05, 2003 5.580 5.610 5.450 5.455 53,000 -0.06(-1.09%)
Feb 04, 2003 5.500 5.550 5.455 5.515 46,100 -0.03(-0.45%)
Feb 03, 2003 5.460 5.600 5.460 5.540 42,700 +0.08(+1.56%)
Jan 31, 2003 5.250 5.465 5.250 5.455 49,400 +0.20(+3.81%)
Jan 30, 2003 5.440 5.455 5.250 5.255 39,800 -0.18(-3.31%)
Jan 29, 2003 5.350 5.470 5.250 5.435 33,600 +0.10(+1.97%)
Jan 28, 2003 5.410 5.485 5.260 5.330 97,300 -0.07(-1.30%)
Jan 27, 2003 5.625 5.625 5.375 5.400 48,000 -0.20(-3.57%)
Jan 24, 2003 5.725 5.755 5.600 5.600 47,100 -0.10(-1.67%)
Jan 23, 2003 5.650 5.740 5.645 5.695 61,100 +0.07(+1.24%)
Jan 22, 2003 5.800 5.800 5.500 5.625 54,100 -0.20(-3.43%)
Jan 21, 2003 6.175 6.175 5.775 5.825 40,100 -0.31(-5.13%)
Jan 17, 2003 6.250 6.250 6.080 6.140 57,800 -0.16(-2.46%)
Jan 16, 2003 6.310 6.415 6.190 6.295 23,400 -0.01(-0.24%)
Jan 15, 2003 6.300 6.360 6.100 6.310 54,000 +0.03(+0.48%)
Jan 14, 2003 6.175 6.280 6.140 6.280 51,300 +0.11(+1.70%)
Jan 13, 2003 6.275 6.275 6.070 6.175 38,400 -0.04(-0.64%)
Jan 10, 2003 6.145 6.275 6.110 6.215 52,000 +0.07(+1.14%)
Jan 09, 2003 5.950 6.280 5.940 6.145 71,600 +0.16(+2.76%)
Jan 08, 2003 6.225 6.225 5.980 5.980 49,200 -0.24(-3.94%)
Jan 07, 2003 6.300 6.375 6.215 6.225 37,500 -0.10(-1.58%)
Jan 06, 2003 6.285 6.380 6.195 6.325 54,400 +0.06(+0.96%)
Jan 03, 2003 6.365 6.365 6.265 6.265 28,500 -0.05(-0.79%)
Jan 02, 2003 6.275 6.425 6.275 6.315 91,600 +0.09(+1.45%)
Dec 31, 2002 5.950 6.350 5.875 6.225 124,600 +0.24(+4.10%)
Dec 30, 2002 6.000 6.210 5.875 5.980 132,400 -0.08(-1.32%)
Dec 27, 2002 6.150 6.185 5.985 6.060 67,200 -0.12(-2.02%)
Dec 26, 2002 5.975 6.250 5.975 6.185 56,900 +0.20(+3.43%)
Dec 24, 2002 6.025 6.080 5.960 5.980 74,100 -0.04(-0.75%)
Dec 23, 2002 5.825 6.115 5.800 6.025 156,100 +0.08(+1.26%)
Dec 20, 2002 6.075 6.075 5.885 5.950 235,700 -0.11(-1.82%)
Dec 19, 2002 6.275 6.275 5.950 6.060 88,300 -0.05(-0.82%)
Dec 18, 2002 6.425 6.425 5.975 6.110 69,300 -0.17(-2.78%)
Dec 17, 2002 6.480 6.490 6.285 6.285 108,200 -0.14(-2.18%)
Dec 16, 2002 6.275 6.425 6.165 6.425 69,100 +0.33(+5.50%)
Dec 13, 2002 6.490 6.490 5.980 6.090 114,500 -0.34(-5.29%)
Dec 12, 2002 6.300 6.510 6.200 6.430 69,600 +0.32(+5.24%)
Dec 11, 2002 6.325 6.350 6.025 6.110 68,500 -0.09(-1.45%)
Dec 10, 2002 6.145 6.320 6.080 6.200 64,900 +0.11(+1.72%)
Dec 09, 2002 6.425 6.525 5.960 6.095 98,600 -0.29(-4.62%)
Dec 06, 2002 6.455 6.500 6.280 6.390 40,000 -0.02(-0.23%)
Dec 05, 2002 6.420 6.450 6.100 6.405 68,600 +0.04(+0.55%)
Dec 04, 2002 6.450 6.450 6.285 6.370 71,200 -0.03(-0.47%)
Dec 03, 2002 6.775 6.775 6.355 6.400 100,100 -0.27(-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.