Skip to main content

Carpenter Technology Corp (NY: CRS )

71.10 +0.91 (+1.30%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 6.308 6.337 6.231 6.314 262,476 -0.03(-0.54%)
Mar 30, 2004 6.260 6.356 6.221 6.348 260,913 +0.06(+0.95%)
Mar 29, 2004 6.020 6.289 6.020 6.289 721,028 +0.31(+5.14%)
Mar 26, 2004 5.828 6.029 5.797 5.981 335,907 +0.20(+3.49%)
Mar 25, 2004 5.741 5.874 5.741 5.780 367,154 +0.07(+1.21%)
Mar 24, 2004 5.866 5.876 5.597 5.711 300,493 -0.11(-1.91%)
Mar 23, 2004 5.837 5.962 5.822 5.822 453,344 +0.03(+0.56%)
Mar 22, 2004 5.881 5.906 5.707 5.789 371,581 -0.09(-1.47%)
Mar 19, 2004 5.837 6.145 5.837 5.876 561,147 +0.07(+1.16%)
Mar 18, 2004 5.814 5.860 5.684 5.809 202,065 +0.03(+0.60%)
Mar 17, 2004 5.665 5.918 5.665 5.774 254,143 +0.19(+3.44%)
Mar 16, 2004 5.703 5.747 5.549 5.582 600,987 -0.08(-1.49%)
Mar 15, 2004 5.943 5.943 5.665 5.666 391,370 -0.32(-5.33%)
Mar 12, 2004 5.895 5.985 5.837 5.985 365,331 +0.14(+2.36%)
Mar 11, 2004 5.929 6.029 5.807 5.847 420,274 -0.06(-1.07%)
Mar 10, 2004 6.314 6.377 5.889 5.910 371,060 -0.40(-6.39%)
Mar 09, 2004 6.490 6.490 6.258 6.314 420,014 -0.18(-2.72%)
Mar 08, 2004 6.490 6.603 6.049 6.490 372,101 -0.00(-0.03%)
Mar 05, 2004 6.481 6.634 6.459 6.492 277,318 -0.07(-1.08%)
Mar 04, 2004 6.529 6.603 6.479 6.563 299,712 +0.05(+0.83%)
Mar 03, 2004 6.529 6.548 6.383 6.509 239,561 +0.01(+0.09%)
Mar 02, 2004 6.630 6.665 6.477 6.504 447,095 -0.13(-1.94%)
Mar 01, 2004 6.567 6.715 6.496 6.632 619,996 +0.07(+1.11%)
Feb 27, 2004 6.221 6.678 6.183 6.559 840,288 +0.38(+6.09%)
Feb 26, 2004 6.148 6.233 6.081 6.183 3,046,860 +0.03(+0.56%)
Feb 25, 2004 6.141 6.148 5.974 6.148 333,824 +0.02(+0.34%)
Feb 24, 2004 6.116 6.143 5.991 6.127 452,563 +0.00(+0.00%)
Feb 23, 2004 6.269 6.310 6.097 6.127 325,231 -0.10(-1.57%)
Feb 20, 2004 6.471 6.471 6.135 6.225 510,891 -0.29(-4.42%)
Feb 19, 2004 6.653 6.686 6.504 6.513 292,681 -0.15(-2.22%)
Feb 18, 2004 6.730 6.788 6.644 6.661 318,200 -0.01(-0.12%)
Feb 17, 2004 6.673 6.769 6.634 6.669 703,842 +0.05(+0.75%)
Feb 13, 2004 6.663 6.740 6.596 6.619 522,348 -0.08(-1.23%)
Feb 12, 2004 6.640 6.830 6.594 6.701 655,149 +0.06(+0.93%)
Feb 11, 2004 6.433 6.657 6.406 6.640 954,080 +0.23(+3.53%)
Feb 10, 2004 6.386 6.431 6.354 6.413 363,769 +0.05(+0.72%)
Feb 09, 2004 6.304 6.419 6.264 6.367 499,173 +0.08(+1.25%)
Feb 06, 2004 6.125 6.290 6.110 6.289 445,793 +0.14(+2.34%)
Feb 05, 2004 6.070 6.200 6.052 6.145 429,128 +0.08(+1.27%)
Feb 04, 2004 6.012 6.241 5.991 6.068 760,348 +0.06(+0.93%)
Feb 03, 2004 6.014 6.074 5.993 6.012 356,738 -0.04(-0.67%)
Feb 02, 2004 5.818 6.085 5.761 6.052 499,694 +0.24(+4.16%)
Jan 30, 2004 6.010 6.010 5.795 5.810 332,522 -0.24(-3.91%)
Jan 29, 2004 6.026 6.074 5.901 6.047 376,528 +0.02(+0.38%)
Jan 28, 2004 6.145 6.219 5.981 6.024 548,127 -0.08(-1.26%)
Jan 27, 2004 6.035 6.269 6.016 6.100 460,375 +0.06(+0.92%)
Jan 26, 2004 6.212 6.317 5.876 6.045 661,138 -0.08(-1.32%)
Jan 23, 2004 6.116 6.233 5.991 6.125 1,131,668 +0.46(+8.03%)
Jan 22, 2004 5.837 5.849 5.643 5.670 519,744 -0.21(-3.50%)
Jan 21, 2004 5.793 5.943 5.770 5.876 495,528 +0.01(+0.10%)
Jan 20, 2004 5.496 5.878 5.496 5.870 712,435 +0.37(+6.81%)
Jan 16, 2004 5.745 5.795 5.482 5.496 407,254 -0.23(-4.09%)
Jan 15, 2004 5.703 5.730 5.448 5.730 362,206 +0.06(+1.02%)
Jan 14, 2004 5.805 5.805 5.597 5.672 214,303 -0.08(-1.47%)
Jan 13, 2004 5.851 5.851 5.665 5.757 438,241 -0.03(-0.56%)
Jan 12, 2004 5.761 5.860 5.736 5.789 238,259 +0.06(+1.11%)
Jan 09, 2004 5.713 5.864 5.636 5.726 367,935 -0.07(-1.23%)
Jan 08, 2004 5.862 5.920 5.789 5.797 398,922 -0.13(-2.20%)
Jan 07, 2004 5.979 5.979 5.799 5.928 336,948 -0.09(-1.50%)
Jan 06, 2004 6.114 6.143 6.010 6.018 271,850 -0.10(-1.57%)
Jan 05, 2004 5.885 6.131 5.885 6.114 299,452 +0.26(+4.39%)
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.