Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.700 5.700 5.496 5.510 350,635 -0.22(-3.91%)
Jan 29, 2004 5.714 5.760 5.596 5.734 397,039 +0.02(+0.38%)
Jan 28, 2004 5.827 5.898 5.672 5.712 577,986 -0.07(-1.26%)
Jan 27, 2004 5.723 5.945 5.705 5.785 485,453 +0.05(+0.92%)
Jan 26, 2004 5.891 5.991 5.572 5.732 697,152 -0.08(-1.32%)
Jan 23, 2004 5.800 5.911 5.681 5.809 1,193,314 +0.43(+8.03%)
Jan 22, 2004 5.536 5.547 5.352 5.377 548,057 -0.19(-3.50%)
Jan 21, 2004 5.494 5.636 5.472 5.572 522,521 +0.01(+0.10%)
Jan 20, 2004 5.212 5.574 5.212 5.567 751,244 +0.36(+6.81%)
Jan 16, 2004 5.448 5.496 5.199 5.212 429,439 -0.22(-4.09%)
Jan 15, 2004 5.408 5.434 5.166 5.434 381,937 +0.05(+1.02%)
Jan 14, 2004 5.505 5.505 5.308 5.379 225,977 -0.08(-1.47%)
Jan 13, 2004 5.549 5.549 5.372 5.459 462,114 -0.03(-0.56%)
Jan 12, 2004 5.463 5.558 5.439 5.490 251,238 +0.06(+1.11%)
Jan 09, 2004 5.417 5.561 5.345 5.430 387,978 -0.07(-1.23%)
Jan 08, 2004 5.559 5.614 5.490 5.498 420,653 -0.12(-2.20%)
Jan 07, 2004 5.671 5.671 5.499 5.621 355,303 -0.09(-1.50%)
Jan 06, 2004 5.798 5.825 5.700 5.707 286,659 -0.09(-1.57%)
Jan 05, 2004 5.581 5.814 5.581 5.798 315,764 +0.24(+4.39%)
Jan 02, 2004 5.445 5.643 5.445 5.554 240,804 +0.17(+3.15%)
Dec 31, 2003 5.558 5.634 5.365 5.385 702,918 -0.23(-4.15%)
Dec 30, 2003 5.722 5.805 5.598 5.618 231,194 -0.11(-1.85%)
Dec 29, 2003 5.627 5.791 5.600 5.723 508,243 +0.10(+1.72%)
Dec 26, 2003 5.505 5.672 5.505 5.627 80,176 +0.10(+1.88%)
Dec 24, 2003 5.570 5.581 5.463 5.523 111,753 -0.00(-0.03%)
Dec 23, 2003 5.581 5.581 5.399 5.525 274,028 -0.06(-1.04%)
Dec 22, 2003 5.437 5.583 5.428 5.583 347,066 +0.12(+2.20%)
Dec 19, 2003 5.408 5.463 5.299 5.463 349,812 +0.05(+1.01%)
Dec 18, 2003 5.381 5.427 5.361 5.408 404,178 -0.02(-0.34%)
Dec 17, 2003 5.235 5.427 5.208 5.427 419,829 +0.15(+2.94%)
Dec 16, 2003 5.376 5.376 5.190 5.272 407,747 -0.11(-1.96%)
Dec 15, 2003 5.372 5.436 5.335 5.377 534,877 +0.05(+0.96%)
Dec 12, 2003 5.334 5.416 5.308 5.326 257,004 +0.01(+0.14%)
Dec 11, 2003 5.099 5.319 5.099 5.319 313,018 +0.18(+3.43%)
Dec 10, 2003 5.190 5.281 5.081 5.142 315,764 -0.10(-1.88%)
Dec 09, 2003 5.184 5.366 5.117 5.241 660,084 +0.04(+0.74%)
Dec 08, 2003 4.920 5.203 4.920 5.203 369,032 +0.27(+5.39%)
Dec 05, 2003 4.971 4.991 4.893 4.937 219,662 -0.04(-0.88%)
Dec 04, 2003 4.962 4.982 4.884 4.980 270,733 +0.01(+0.22%)
Dec 03, 2003 4.979 5.030 4.944 4.969 219,662 +0.00(+0.00%)
Dec 02, 2003 5.015 5.020 4.955 4.969 252,611 -0.07(-1.48%)
Dec 01, 2003 4.908 5.095 4.908 5.044 442,893 +0.16(+3.36%)
Nov 28, 2003 4.807 4.917 4.807 4.880 176,278 +0.08(+1.67%)
Nov 26, 2003 4.731 4.818 4.700 4.800 202,089 +0.05(+1.00%)
Nov 25, 2003 4.540 4.753 4.540 4.753 345,693 +0.19(+4.27%)
Nov 24, 2003 4.523 4.565 4.461 4.558 306,154 +0.05(+1.17%)
Nov 21, 2003 4.449 4.532 4.449 4.505 289,954 +0.05(+1.06%)
Nov 20, 2003 4.527 4.529 4.430 4.458 399,236 -0.07(-1.45%)
Nov 19, 2003 4.520 4.565 4.480 4.523 185,889 -0.01(-0.24%)
Nov 18, 2003 4.560 4.687 4.525 4.534 333,337 +0.00(+0.00%)
Nov 17, 2003 4.562 4.651 4.443 4.534 323,452 -0.08(-1.66%)
Nov 14, 2003 4.798 4.820 4.607 4.611 264,418 -0.19(-3.91%)
Nov 13, 2003 4.738 4.804 4.700 4.798 202,089 +0.03(+0.69%)
Nov 12, 2003 4.653 4.775 4.653 4.766 209,502 +0.10(+2.23%)
Nov 11, 2003 4.715 4.736 4.618 4.662 140,858 -0.04(-0.93%)
Nov 10, 2003 4.906 4.908 4.705 4.705 366,012 -0.23(-4.58%)
Nov 07, 2003 4.824 4.968 4.824 4.931 245,747 +0.14(+2.85%)
Nov 06, 2003 4.789 4.824 4.693 4.795 191,380 +0.03(+0.53%)
Nov 05, 2003 4.913 4.913 4.764 4.769 343,222 -0.19(-3.78%)
Nov 04, 2003 4.880 4.964 4.851 4.957 235,628 +0.10(+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.