Skip to main content

Carpenter Technology Corp (NY: CRS )

71.29 +1.10 (+1.57%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 2.026 2.026 1.932 1.949 100,251 -0.08(-3.79%)
Mar 28, 2003 2.049 2.083 2.018 2.026 134,362 -0.02(-1.12%)
Mar 27, 2003 1.987 2.072 1.978 2.049 117,697 +0.07(+3.69%)
Mar 26, 2003 2.118 2.118 1.976 1.976 112,750 -0.16(-7.55%)
Mar 25, 2003 2.060 2.151 2.060 2.137 115,354 +0.09(+4.21%)
Mar 24, 2003 2.187 2.187 2.039 2.051 124,207 -0.14(-6.23%)
Mar 21, 2003 2.055 2.197 2.045 2.187 116,395 +0.12(+5.85%)
Mar 20, 2003 2.064 2.095 2.012 2.066 79,680 -0.02(-0.83%)
Mar 19, 2003 2.074 2.093 2.043 2.083 96,345 +0.02(+1.02%)
Mar 18, 2003 2.041 2.108 2.030 2.062 124,728 -0.02(-0.83%)
Mar 17, 2003 1.901 2.080 1.901 2.080 115,614 +0.18(+9.39%)
Mar 14, 2003 1.920 1.959 1.899 1.901 55,203 -0.00(-0.20%)
Mar 13, 2003 1.843 1.912 1.828 1.905 221,334 +0.06(+3.44%)
Mar 12, 2003 1.841 1.861 1.811 1.841 143,476 -0.01(-0.31%)
Mar 11, 2003 1.943 1.964 1.847 1.847 216,386 -0.10(-5.13%)
Mar 10, 2003 2.055 2.055 1.945 1.947 133,321 -0.12(-5.94%)
Mar 07, 2003 2.074 2.091 2.030 2.070 133,842 -0.01(-0.65%)
Mar 06, 2003 2.189 2.189 2.062 2.083 164,047 -0.12(-5.65%)
Mar 05, 2003 2.083 2.214 2.080 2.208 210,658 +0.12(+5.50%)
Mar 04, 2003 2.137 2.199 2.083 2.093 111,187 -0.02(-1.18%)
Mar 03, 2003 2.266 2.300 2.112 2.118 147,642 -0.12(-5.24%)
Feb 28, 2003 2.189 2.252 2.189 2.235 111,187 +0.07(+3.01%)
Feb 27, 2003 2.122 2.208 2.105 2.170 86,190 +0.03(+1.35%)
Feb 26, 2003 2.193 2.193 2.097 2.141 99,730 -0.05(-2.36%)
Feb 25, 2003 2.266 2.266 2.114 2.193 192,951 -0.12(-5.23%)
Feb 24, 2003 2.266 2.327 2.243 2.314 162,224 +0.05(+2.12%)
Feb 21, 2003 2.227 2.287 2.189 2.266 121,603 +0.05(+2.25%)
Feb 20, 2003 2.093 2.256 2.091 2.216 185,399 +0.10(+4.91%)
Feb 19, 2003 2.170 2.176 2.087 2.112 122,645 -0.07(-3.08%)
Feb 18, 2003 2.070 2.181 2.070 2.179 106,240 +0.12(+5.58%)
Feb 14, 2003 2.078 2.085 2.055 2.064 68,223 -0.02(-1.10%)
Feb 13, 2003 2.045 2.093 2.016 2.087 73,170 +0.05(+2.55%)
Feb 12, 2003 2.055 2.081 2.035 2.035 106,761 -0.03(-1.40%)
Feb 11, 2003 2.110 2.120 2.053 2.064 98,689 -0.04(-2.01%)
Feb 10, 2003 2.085 2.122 2.072 2.106 155,454 +0.03(+1.29%)
Feb 07, 2003 2.078 2.118 2.078 2.080 107,802 +0.01(+0.46%)
Feb 06, 2003 2.089 2.108 2.055 2.070 128,373 -0.02(-1.19%)
Feb 05, 2003 2.143 2.154 2.093 2.095 138,008 -0.02(-1.09%)
Feb 04, 2003 2.112 2.131 2.095 2.118 120,041 -0.01(-0.45%)
Feb 03, 2003 2.097 2.151 2.097 2.128 111,187 +0.03(+1.56%)
Jan 31, 2003 2.016 2.099 2.016 2.095 128,634 +0.08(+3.81%)
Jan 30, 2003 2.089 2.095 2.016 2.018 103,636 -0.07(-3.31%)
Jan 29, 2003 2.055 2.101 2.016 2.087 87,492 +0.04(+1.97%)
Jan 28, 2003 2.078 2.106 2.020 2.047 253,362 -0.03(-1.30%)
Jan 27, 2003 2.160 2.160 2.064 2.074 124,988 -0.08(-3.57%)
Jan 24, 2003 2.199 2.210 2.151 2.151 122,645 -0.04(-1.67%)
Jan 23, 2003 2.170 2.204 2.168 2.187 159,100 +0.03(+1.24%)
Jan 22, 2003 2.227 2.227 2.112 2.160 140,872 -0.08(-3.43%)
Jan 21, 2003 2.371 2.371 2.218 2.237 104,417 -0.12(-5.13%)
Jan 17, 2003 2.400 2.400 2.335 2.358 150,507 -0.06(-2.46%)
Jan 16, 2003 2.423 2.464 2.377 2.417 60,932 -0.01(-0.24%)
Jan 15, 2003 2.419 2.442 2.343 2.423 140,612 +0.01(+0.48%)
Jan 14, 2003 2.371 2.412 2.358 2.412 133,581 +0.04(+1.70%)
Jan 13, 2003 2.410 2.410 2.331 2.371 99,990 -0.02(-0.64%)
Jan 10, 2003 2.360 2.410 2.346 2.387 135,404 +0.03(+1.14%)
Jan 09, 2003 2.285 2.412 2.281 2.360 186,441 +0.06(+2.76%)
Jan 08, 2003 2.391 2.391 2.297 2.297 128,113 -0.09(-3.94%)
Jan 07, 2003 2.419 2.448 2.387 2.391 97,647 -0.04(-1.58%)
Jan 06, 2003 2.414 2.450 2.379 2.429 141,653 +0.02(+0.96%)
Jan 03, 2003 2.444 2.444 2.406 2.406 74,212 -0.02(-0.79%)
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.