Carpenter Technology Corp (NY: CRS )

41.60 USD -0.74 (-1.75%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2003 13.07 13.43 13.07 13.34 76,800 +0.41(+3.17%)
Oct 31, 2003 13.51 13.51 12.93 12.93 85,300 -0.49(-3.65%)
Oct 30, 2003 13.51 13.51 13.20 13.41 61,500 -0.02(-0.11%)
Oct 29, 2003 12.85 13.50 12.85 13.43 70,300 +0.46(+3.51%)
Oct 28, 2003 12.85 12.90 12.70 12.97 71,400 +0.18(+1.41%)
Oct 27, 2003 12.65 12.81 12.09 12.79 195,000 +0.23(+1.83%)
Oct 24, 2003 12.37 12.61 12.12 12.56 113,400 +0.12(+0.96%)
Oct 23, 2003 12.45 12.48 12.34 12.45 81,300 -0.04(-0.36%)
Oct 22, 2003 12.65 12.69 12.45 12.49 175,100 -0.26(-2.04%)
Oct 21, 2003 12.85 12.86 12.72 12.75 79,900 -0.07(-0.58%)
Oct 20, 2003 12.62 12.80 12.51 12.82 85,400 +0.20(+1.58%)
Oct 17, 2003 12.72 12.80 12.54 12.62 63,500 +0.03(+0.24%)
Oct 16, 2003 12.70 12.75 12.53 12.60 59,900 -0.10(-0.79%)
Oct 15, 2003 12.48 12.87 12.47 12.70 120,300 +0.30(+2.46%)
Oct 14, 2003 11.97 12.45 12.03 12.39 42,700 +0.42(+3.47%)
Oct 13, 2003 11.74 12.00 11.65 11.97 46,900 +0.23(+1.96%)
Oct 10, 2003 11.62 11.89 11.62 11.74 71,100 +0.12(+1.03%)
Oct 09, 2003 11.63 12.00 11.56 11.62 67,400 +0.03(+0.26%)
Oct 08, 2003 11.73 11.74 11.54 11.60 73,900 -0.08(-0.69%)
Oct 07, 2003 11.46 11.74 11.42 11.68 62,000 +0.16(+1.39%)
Oct 06, 2003 11.50 11.55 11.47 11.52 41,400 +0.06(+0.52%)
Oct 03, 2003 11.30 11.53 11.22 11.46 73,200 +0.16(+1.42%)
Oct 02, 2003 11.15 11.34 11.12 11.29 70,400 -0.02(-0.13%)
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.