Carpenter Technology Corp (NY: CRS )

42.34 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 8.000 8.025 7.775 7.800 118,700 -0.15(-1.89%)
Jun 27, 2003 8.075 8.125 7.860 7.950 33,300 -0.11(-1.36%)
Jun 26, 2003 7.975 8.095 7.930 8.060 71,600 +0.12(+1.51%)
Jun 25, 2003 7.935 7.995 7.850 7.940 59,800 -0.01(-0.13%)
Jun 24, 2003 7.900 8.175 7.875 7.950 75,600 +0.05(+0.63%)
Jun 23, 2003 8.100 8.150 7.895 7.900 68,300 -0.15(-1.92%)
Jun 20, 2003 8.150 8.240 8.025 8.055 35,000 -0.06(-0.80%)
Jun 19, 2003 8.155 8.225 7.950 8.120 64,500 -0.04(-0.43%)
Jun 18, 2003 8.200 8.220 8.125 8.155 55,000 -0.08(-0.97%)
Jun 17, 2003 8.185 8.235 8.075 8.235 117,800 +0.01(+0.12%)
Jun 16, 2003 7.800 8.225 7.800 8.225 59,300 +0.48(+6.20%)
Jun 13, 2003 8.110 8.150 7.615 7.745 69,900 -0.36(-4.50%)
Jun 12, 2003 7.875 8.110 7.875 8.110 22,400 +0.20(+2.59%)
Jun 11, 2003 7.925 7.970 7.825 7.905 42,200 -0.04(-0.57%)
Jun 10, 2003 7.775 8.075 7.775 7.950 69,500 +0.14(+1.79%)
Jun 09, 2003 8.340 8.350 7.785 7.810 78,900 -0.57(-6.80%)
Jun 06, 2003 8.205 8.450 8.205 8.380 75,500 +0.24(+2.95%)
Jun 05, 2003 7.925 8.175 7.900 8.140 81,900 +0.22(+2.71%)
Jun 04, 2003 7.675 8.000 7.675 7.925 34,100 +0.25(+3.26%)
Jun 03, 2003 7.635 7.720 7.620 7.675 50,400 +0.00(+0.07%)
Jun 02, 2003 7.750 7.750 7.635 7.670 31,800 -0.03(-0.32%)
May 30, 2003 7.435 7.765 7.435 7.695 35,000 +0.31(+4.20%)
May 29, 2003 7.400 7.550 7.285 7.385 69,500 -0.02(-0.20%)
May 28, 2003 7.200 7.450 7.200 7.400 39,500 +0.21(+2.92%)
May 27, 2003 7.000 7.205 7.000 7.190 29,000 +0.18(+2.49%)
May 23, 2003 6.870 7.040 6.770 7.015 32,100 +0.25(+3.62%)
May 22, 2003 7.000 7.000 6.650 6.770 62,000 -0.23(-3.29%)
May 21, 2003 6.625 7.050 6.625 7.000 58,500 +0.30(+4.48%)
May 20, 2003 6.725 6.875 6.540 6.700 47,600 -0.19(-2.83%)
May 19, 2003 7.025 7.100 6.895 6.895 36,200 -0.16(-2.20%)
May 16, 2003 7.250 7.365 7.050 7.050 65,700 -0.25(-3.42%)
May 15, 2003 7.260 7.385 7.230 7.300 61,200 +0.05(+0.76%)
May 14, 2003 7.050 7.375 7.045 7.245 67,700 +0.25(+3.50%)
May 13, 2003 7.205 7.205 7.000 7.000 46,700 -0.21(-2.85%)
May 12, 2003 6.840 7.215 6.840 7.205 54,000 +0.32(+4.57%)
May 09, 2003 6.825 6.950 6.785 6.890 59,000 +0.08(+1.25%)
May 08, 2003 6.900 6.900 6.730 6.805 37,900 -0.15(-2.09%)
May 07, 2003 6.925 7.075 6.810 6.950 98,500 -0.00(-0.07%)
May 06, 2003 6.740 6.960 6.625 6.955 170,000 +0.20(+2.96%)
May 05, 2003 6.725 6.800 6.700 6.755 119,300 -0.01(-0.15%)
May 02, 2003 6.500 6.890 6.500 6.765 41,300 +0.19(+2.89%)
May 01, 2003 6.500 6.575 6.430 6.575 64,000 +0.04(+0.69%)
Apr 30, 2003 6.610 6.670 6.530 6.530 89,400 -0.08(-1.21%)
Apr 29, 2003 6.540 6.680 6.500 6.610 73,000 +0.07(+1.07%)
Apr 28, 2003 6.165 6.615 6.165 6.540 42,100 +0.41(+6.69%)
Apr 25, 2003 6.610 6.610 6.040 6.130 93,900 -0.48(-7.26%)
Apr 24, 2003 6.135 6.625 6.135 6.610 106,600 +0.45(+7.31%)
Apr 23, 2003 6.275 6.285 6.125 6.160 49,300 -0.16(-2.53%)
Apr 22, 2003 5.950 6.360 5.865 6.320 69,100 +0.36(+5.95%)
Apr 21, 2003 5.975 6.000 5.930 5.965 30,600 +0.04(+0.68%)
Apr 17, 2003 5.750 5.990 5.730 5.925 77,200 +0.30(+5.33%)
Apr 16, 2003 5.650 5.715 5.610 5.625 38,500 -0.00(-0.09%)
Apr 15, 2003 5.640 5.640 5.455 5.630 59,300 -0.03(-0.44%)
Apr 14, 2003 5.225 5.670 5.225 5.655 42,300 +0.46(+8.75%)
Apr 11, 2003 5.475 5.500 5.195 5.200 36,200 -0.22(-4.15%)
Apr 10, 2003 5.475 5.550 5.325 5.425 51,400 -0.08(-1.45%)
Apr 09, 2003 5.250 5.605 5.250 5.505 51,600 +0.27(+5.26%)
Apr 08, 2003 5.400 5.425 5.175 5.230 42,500 -0.19(-3.59%)
Apr 07, 2003 5.250 5.535 5.250 5.425 42,300 +0.30(+5.85%)
Apr 04, 2003 5.175 5.270 5.125 5.125 28,700 -0.03(-0.58%)
Apr 03, 2003 5.375 5.385 5.105 5.155 44,500 -0.20(-3.73%)
Apr 02, 2003 5.265 5.410 5.235 5.355 56,500 +0.14(+2.68%)
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.