Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2004 5.002 5.059 4.809 4.986 434,656 +0.01(+0.26%)
Apr 30, 2004 5.093 5.115 4.906 4.973 535,701 -0.10(-1.97%)
Apr 29, 2004 5.246 5.272 4.988 5.073 524,443 -0.19(-3.63%)
Apr 28, 2004 5.609 5.614 5.206 5.264 855,584 -0.33(-5.95%)
Apr 27, 2004 5.674 6.002 5.523 5.598 668,871 -0.03(-0.55%)
Apr 26, 2004 5.822 5.867 5.609 5.629 281,167 -0.15(-2.65%)
Apr 23, 2004 6.009 6.009 5.609 5.782 590,067 +0.08(+1.44%)
Apr 22, 2004 5.390 5.803 5.390 5.700 467,605 +0.37(+7.01%)
Apr 21, 2004 5.427 5.427 5.297 5.326 534,602 +0.04(+0.79%)
Apr 20, 2004 5.518 5.545 5.277 5.284 220,760 -0.21(-3.91%)
Apr 19, 2004 5.578 5.600 5.467 5.499 235,587 -0.10(-1.72%)
Apr 16, 2004 5.463 5.598 5.374 5.596 400,883 +0.13(+2.43%)
Apr 15, 2004 5.547 5.665 5.372 5.463 396,490 -0.04(-0.70%)
Apr 14, 2004 5.674 5.674 5.417 5.501 473,097 -0.17(-3.02%)
Apr 13, 2004 5.891 5.907 5.667 5.672 348,988 -0.25(-4.27%)
Apr 12, 2004 5.976 5.982 5.878 5.925 217,465 -0.05(-0.85%)
Apr 08, 2004 6.075 6.100 5.955 5.976 280,893 -0.08(-1.29%)
Apr 07, 2004 6.082 6.082 5.953 6.055 170,238 -0.05(-0.78%)
Apr 06, 2004 6.111 6.140 6.015 6.102 273,753 -0.01(-0.15%)
Apr 05, 2004 6.102 6.182 6.022 6.111 343,771 +0.01(+0.15%)
Apr 02, 2004 6.018 6.173 6.018 6.102 369,581 +0.15(+2.45%)
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.