Carpenter Technology Corp (NY: CRS )

25.82 USD -0.18 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 15.65 15.65 15.09 15.13 127,700 -0.61(-3.91%)
Jan 29, 2004 15.69 15.81 15.37 15.74 144,600 +0.06(+0.38%)
Jan 28, 2004 16.00 16.20 15.57 15.69 210,500 -0.20(-1.26%)
Jan 27, 2004 15.71 16.33 15.66 15.88 176,800 +0.14(+0.92%)
Jan 26, 2004 16.17 16.45 15.30 15.74 253,900 -0.21(-1.32%)
Jan 23, 2004 15.93 16.23 15.60 15.95 434,600 +1.18(+8.03%)
Jan 22, 2004 15.20 15.23 14.70 14.77 199,600 -0.54(-3.50%)
Jan 21, 2004 15.09 15.47 15.03 15.30 190,300 +0.02(+0.10%)
Jan 20, 2004 14.31 15.30 14.31 15.29 273,600 +0.97(+6.81%)
Jan 16, 2004 14.96 15.09 14.28 14.31 156,400 -0.61(-4.09%)
Jan 15, 2004 14.85 14.92 14.19 14.92 139,100 +0.15(+1.02%)
Jan 14, 2004 15.12 15.12 14.57 14.77 82,300 -0.22(-1.47%)
Jan 13, 2004 15.23 15.23 14.75 14.99 168,300 -0.08(-0.56%)
Jan 12, 2004 15.00 15.26 14.94 15.07 91,500 +0.16(+1.11%)
Jan 09, 2004 14.88 15.27 14.68 14.91 141,300 -0.19(-1.23%)
Jan 08, 2004 15.27 15.41 15.07 15.10 153,200 -0.34(-2.20%)
Jan 07, 2004 15.57 15.57 15.10 15.44 129,400 -0.23(-1.50%)
Jan 06, 2004 15.92 15.99 15.65 15.67 104,400 -0.25(-1.57%)
Jan 05, 2004 15.32 15.96 15.32 15.92 115,000 +0.67(+4.39%)
Jan 02, 2004 14.95 15.49 14.95 15.25 87,700 +0.46(+3.15%)
Dec 31, 2003 15.26 15.47 14.73 14.79 256,000 -0.64(-4.15%)
Dec 30, 2003 15.71 15.94 15.37 15.43 84,200 -0.29(-1.85%)
Dec 29, 2003 15.45 15.90 15.38 15.71 185,100 +0.27(+1.72%)
Dec 26, 2003 15.12 15.57 15.12 15.45 29,200 +0.29(+1.88%)
Dec 24, 2003 15.29 15.32 15.00 15.16 40,700 -0.01(-0.03%)
Dec 23, 2003 15.32 15.32 14.82 15.17 99,800 -0.16(-1.04%)
Dec 22, 2003 14.93 15.33 14.90 15.33 126,400 +0.33(+2.20%)
Dec 19, 2003 14.85 15.00 14.55 15.00 127,400 +0.15(+1.01%)
Dec 18, 2003 14.78 14.90 14.72 14.85 147,200 -0.05(-0.34%)
Dec 17, 2003 14.38 14.90 14.30 14.90 152,900 +0.43(+2.94%)
Dec 16, 2003 14.76 14.76 14.25 14.47 148,500 -0.29(-1.96%)
Dec 15, 2003 14.75 14.93 14.65 14.77 194,800 +0.14(+0.96%)
Dec 12, 2003 14.64 14.87 14.57 14.62 93,600 +0.02(+0.14%)
Dec 11, 2003 14.00 14.61 14.00 14.61 114,000 +0.49(+3.43%)
Dec 10, 2003 14.25 14.50 13.95 14.12 115,000 -0.27(-1.88%)
Dec 09, 2003 14.23 14.73 14.05 14.39 240,400 +0.11(+0.74%)
Dec 08, 2003 13.51 14.29 13.51 14.29 134,400 +0.73(+5.39%)
Dec 05, 2003 13.65 13.71 13.44 13.55 80,000 -0.12(-0.88%)
Dec 04, 2003 13.62 13.68 13.41 13.68 98,600 +0.03(+0.22%)
Dec 03, 2003 13.67 13.81 13.57 13.64 80,000 +0.00(+0.00%)
Dec 02, 2003 13.77 13.79 13.61 13.64 92,000 -0.21(-1.48%)
Dec 01, 2003 13.47 13.99 13.47 13.85 161,300 +0.45(+3.36%)
Nov 28, 2003 13.20 13.50 13.20 13.40 64,200 +0.22(+1.67%)
Nov 26, 2003 12.99 13.23 12.90 13.18 73,600 +0.13(+1.00%)
Nov 25, 2003 12.46 13.05 12.46 13.05 125,900 +0.54(+4.27%)
Nov 24, 2003 12.42 12.54 12.25 12.52 111,500 +0.15(+1.17%)
Nov 21, 2003 12.21 12.45 12.21 12.37 105,600 +0.13(+1.06%)
Nov 20, 2003 12.43 12.44 12.16 12.24 145,400 -0.18(-1.45%)
Nov 19, 2003 12.41 12.54 12.30 12.42 67,700 -0.03(-0.24%)
Nov 18, 2003 12.52 12.87 12.43 12.45 121,400 +0.00(+0.00%)
Nov 17, 2003 12.53 12.77 12.20 12.45 117,800 -0.21(-1.66%)
Nov 14, 2003 13.18 13.23 12.65 12.66 96,300 -0.52(-3.91%)
Nov 13, 2003 13.01 13.19 12.90 13.18 73,600 +0.09(+0.69%)
Nov 12, 2003 12.78 13.11 12.78 13.09 76,300 +0.29(+2.23%)
Nov 11, 2003 12.95 13.01 12.68 12.80 51,300 -0.12(-0.93%)
Nov 10, 2003 13.47 13.47 12.92 12.92 133,300 -0.62(-4.58%)
Nov 07, 2003 13.24 13.64 13.24 13.54 89,500 +0.38(+2.85%)
Nov 06, 2003 13.15 13.24 12.88 13.16 69,700 +0.07(+0.53%)
Nov 05, 2003 13.49 13.49 13.08 13.10 125,000 -0.51(-3.78%)
Nov 04, 2003 13.40 13.63 13.32 13.61 85,815 +0.27(+2.06%)
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.