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 (%)
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%)
Nov 03, 2003 4.762 4.891 4.762 4.857 210,875 +0.15(+3.17%)
Oct 31, 2003 4.920 4.920 4.707 4.707 234,214 -0.18(-3.65%)
Oct 30, 2003 4.918 4.918 4.807 4.886 168,865 -0.01(-0.11%)
Oct 29, 2003 4.680 4.917 4.680 4.891 193,028 +0.17(+3.51%)
Oct 28, 2003 4.680 4.698 4.623 4.725 196,048 +0.07(+1.41%)
Oct 27, 2003 4.607 4.665 4.401 4.660 535,426 +0.08(+1.83%)
Oct 24, 2003 4.505 4.593 4.416 4.576 311,371 +0.04(+0.96%)
Oct 23, 2003 4.534 4.547 4.494 4.532 223,231 -0.02(-0.36%)
Oct 22, 2003 4.607 4.620 4.534 4.549 480,785 -0.09(-2.04%)
Oct 21, 2003 4.680 4.684 4.633 4.643 219,387 -0.03(-0.58%)
Oct 20, 2003 4.598 4.664 4.556 4.671 234,489 +0.07(+1.58%)
Oct 17, 2003 4.634 4.662 4.565 4.598 174,356 +0.01(+0.24%)
Oct 16, 2003 4.623 4.643 4.562 4.587 164,472 -0.04(-0.79%)
Oct 15, 2003 4.547 4.685 4.542 4.623 330,317 +0.11(+2.46%)
Oct 14, 2003 4.361 4.532 4.379 4.512 117,244 +0.15(+3.47%)
Oct 13, 2003 4.277 4.370 4.243 4.361 128,776 +0.08(+1.96%)
Oct 10, 2003 4.234 4.332 4.234 4.277 195,224 +0.04(+1.03%)
Oct 09, 2003 4.237 4.370 4.212 4.234 185,065 +0.01(+0.26%)
Oct 08, 2003 4.272 4.277 4.205 4.223 202,912 -0.03(-0.69%)
Oct 07, 2003 4.174 4.277 4.159 4.252 170,238 +0.06(+1.39%)
Oct 06, 2003 4.188 4.208 4.179 4.194 113,675 +0.02(+0.52%)
Oct 03, 2003 4.115 4.197 4.086 4.172 200,990 +0.06(+1.42%)
Oct 02, 2003 4.061 4.130 4.048 4.114 193,302 -0.01(-0.13%)
Oct 01, 2003 3.915 4.134 3.902 4.119 237,784 +0.21(+5.50%)
Sep 30, 2003 3.901 4.006 3.846 3.904 271,008 -0.02(-0.60%)
Sep 29, 2003 3.815 3.959 3.815 3.928 149,919 +0.09(+2.23%)
Sep 26, 2003 3.970 3.979 3.840 3.842 169,414 -0.12(-2.99%)
Sep 25, 2003 4.125 4.125 3.944 3.961 261,947 -0.16(-3.97%)
Sep 24, 2003 4.157 4.176 4.110 4.125 308,350 -0.05(-1.31%)
Sep 23, 2003 4.125 4.206 4.108 4.179 247,669 +0.08(+1.86%)
Sep 22, 2003 4.216 4.216 4.063 4.103 355,029 -0.15(-3.64%)
Sep 19, 2003 4.179 4.327 4.137 4.257 248,767 +0.07(+1.65%)
Sep 18, 2003 4.143 4.185 4.117 4.188 154,587 +0.03(+0.74%)
Sep 17, 2003 4.097 4.161 4.079 4.157 101,319 +0.05(+1.15%)
Sep 16, 2003 4.170 4.208 4.104 4.110 159,804 -0.06(-1.44%)
Sep 15, 2003 4.192 4.247 4.170 4.170 116,970 -0.03(-0.74%)
Sep 12, 2003 4.104 4.243 4.097 4.201 143,878 +0.09(+2.26%)
Sep 11, 2003 4.006 4.123 4.006 4.108 152,390 +0.11(+2.78%)
Sep 10, 2003 4.079 4.104 3.993 3.997 172,709 -0.09(-2.27%)
Sep 09, 2003 4.103 4.114 4.072 4.090 317,411 -0.01(-0.27%)
Sep 08, 2003 3.979 4.141 3.970 4.101 139,210 +0.10(+2.55%)
Sep 05, 2003 3.879 4.066 3.870 3.999 213,072 +0.11(+2.76%)
Sep 04, 2003 4.023 4.030 3.822 3.891 200,990 -0.13(-3.22%)
Sep 03, 2003 3.851 4.039 3.851 4.021 300,662 +0.18(+4.64%)
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.