Carpenter Technology Corp (NY: CRS )

42.33 USD -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.275 5.275 5.030 5.075 38,500 -0.20(-3.79%)
Mar 28, 2003 5.335 5.425 5.255 5.275 51,600 -0.06(-1.12%)
Mar 27, 2003 5.175 5.395 5.150 5.335 45,200 +0.19(+3.69%)
Mar 26, 2003 5.515 5.515 5.145 5.145 43,300 -0.42(-7.55%)
Mar 25, 2003 5.365 5.600 5.365 5.565 44,300 +0.23(+4.21%)
Mar 24, 2003 5.695 5.695 5.310 5.340 47,700 -0.36(-6.23%)
Mar 21, 2003 5.350 5.720 5.325 5.695 44,700 +0.32(+5.86%)
Mar 20, 2003 5.375 5.455 5.240 5.380 30,600 -0.04(-0.83%)
Mar 19, 2003 5.400 5.450 5.320 5.425 37,000 +0.05(+1.02%)
Mar 18, 2003 5.315 5.490 5.285 5.370 47,900 -0.04(-0.83%)
Mar 17, 2003 4.950 5.415 4.950 5.415 44,400 +0.46(+9.39%)
Mar 14, 2003 5.000 5.100 4.945 4.950 21,200 -0.01(-0.20%)
Mar 13, 2003 4.800 4.980 4.760 4.960 85,000 +0.17(+3.44%)
Mar 12, 2003 4.795 4.845 4.715 4.795 55,100 -0.01(-0.31%)
Mar 11, 2003 5.060 5.115 4.810 4.810 83,100 -0.26(-5.13%)
Mar 10, 2003 5.350 5.350 5.065 5.070 51,200 -0.32(-5.94%)
Mar 07, 2003 5.400 5.445 5.285 5.390 51,400 -0.04(-0.65%)
Mar 06, 2003 5.700 5.700 5.370 5.425 63,000 -0.33(-5.65%)
Mar 05, 2003 5.425 5.765 5.415 5.750 80,900 +0.30(+5.50%)
Mar 04, 2003 5.565 5.725 5.425 5.450 42,700 -0.06(-1.18%)
Mar 03, 2003 5.900 5.990 5.500 5.515 56,700 -0.31(-5.24%)
Feb 28, 2003 5.700 5.865 5.700 5.820 42,700 +0.17(+3.01%)
Feb 27, 2003 5.525 5.750 5.480 5.650 33,100 +0.08(+1.35%)
Feb 26, 2003 5.710 5.710 5.460 5.575 38,300 -0.13(-2.36%)
Feb 25, 2003 5.900 5.900 5.505 5.710 74,100 -0.32(-5.23%)
Feb 24, 2003 5.900 6.060 5.840 6.025 62,300 +0.12(+2.12%)
Feb 21, 2003 5.800 5.955 5.700 5.900 46,700 +0.13(+2.25%)
Feb 20, 2003 5.450 5.875 5.445 5.770 71,200 +0.27(+4.91%)
Feb 19, 2003 5.650 5.665 5.435 5.500 47,100 -0.17(-3.08%)
Feb 18, 2003 5.390 5.680 5.390 5.675 40,800 +0.30(+5.58%)
Feb 14, 2003 5.410 5.430 5.350 5.375 26,200 -0.06(-1.10%)
Feb 13, 2003 5.325 5.450 5.250 5.435 28,100 +0.13(+2.55%)
Feb 12, 2003 5.350 5.420 5.300 5.300 41,000 -0.08(-1.40%)
Feb 11, 2003 5.495 5.520 5.345 5.375 37,900 -0.11(-2.01%)
Feb 10, 2003 5.430 5.525 5.395 5.485 59,700 +0.07(+1.29%)
Feb 07, 2003 5.410 5.515 5.410 5.415 41,400 +0.03(+0.46%)
Feb 06, 2003 5.440 5.490 5.350 5.390 49,300 -0.07(-1.19%)
Feb 05, 2003 5.580 5.610 5.450 5.455 53,000 -0.06(-1.09%)
Feb 04, 2003 5.500 5.550 5.455 5.515 46,100 -0.03(-0.45%)
Feb 03, 2003 5.460 5.600 5.460 5.540 42,700 +0.08(+1.56%)
Jan 31, 2003 5.250 5.465 5.250 5.455 49,400 +0.20(+3.81%)
Jan 30, 2003 5.440 5.455 5.250 5.255 39,800 -0.18(-3.31%)
Jan 29, 2003 5.350 5.470 5.250 5.435 33,600 +0.10(+1.97%)
Jan 28, 2003 5.410 5.485 5.260 5.330 97,300 -0.07(-1.30%)
Jan 27, 2003 5.625 5.625 5.375 5.400 48,000 -0.20(-3.57%)
Jan 24, 2003 5.725 5.755 5.600 5.600 47,100 -0.10(-1.67%)
Jan 23, 2003 5.650 5.740 5.645 5.695 61,100 +0.07(+1.24%)
Jan 22, 2003 5.800 5.800 5.500 5.625 54,100 -0.20(-3.43%)
Jan 21, 2003 6.175 6.175 5.775 5.825 40,100 -0.31(-5.13%)
Jan 17, 2003 6.250 6.250 6.080 6.140 57,800 -0.16(-2.46%)
Jan 16, 2003 6.310 6.415 6.190 6.295 23,400 -0.01(-0.24%)
Jan 15, 2003 6.300 6.360 6.100 6.310 54,000 +0.03(+0.48%)
Jan 14, 2003 6.175 6.280 6.140 6.280 51,300 +0.11(+1.70%)
Jan 13, 2003 6.275 6.275 6.070 6.175 38,400 -0.04(-0.64%)
Jan 10, 2003 6.145 6.275 6.110 6.215 52,000 +0.07(+1.14%)
Jan 09, 2003 5.950 6.280 5.940 6.145 71,600 +0.16(+2.76%)
Jan 08, 2003 6.225 6.225 5.980 5.980 49,200 -0.24(-3.94%)
Jan 07, 2003 6.300 6.375 6.215 6.225 37,500 -0.10(-1.58%)
Jan 06, 2003 6.285 6.380 6.195 6.325 54,400 +0.06(+0.96%)
Jan 03, 2003 6.365 6.365 6.265 6.265 28,500 -0.05(-0.79%)
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.