Skip to main content

Carpenter Technology Corp (NY: CRS )

71.12 +0.94 (+1.33%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.855 2.982 2.855 2.955 91,137 +0.12(+4.20%)
May 29, 2003 2.842 2.899 2.798 2.836 180,973 -0.01(-0.20%)
May 28, 2003 2.765 2.861 2.765 2.842 102,855 +0.08(+2.92%)
May 27, 2003 2.688 2.767 2.688 2.761 75,514 +0.07(+2.49%)
May 23, 2003 2.638 2.704 2.600 2.694 83,586 +0.09(+3.62%)
May 22, 2003 2.688 2.688 2.554 2.600 161,443 -0.09(-3.29%)
May 21, 2003 2.544 2.707 2.544 2.688 152,330 +0.12(+4.48%)
May 20, 2003 2.583 2.640 2.512 2.573 123,947 -0.07(-2.83%)
May 19, 2003 2.698 2.727 2.648 2.648 94,262 -0.06(-2.20%)
May 16, 2003 2.784 2.828 2.707 2.707 171,078 -0.10(-3.42%)
May 15, 2003 2.788 2.836 2.777 2.803 159,360 +0.02(+0.76%)
May 14, 2003 2.707 2.832 2.706 2.782 176,286 +0.09(+3.50%)
May 13, 2003 2.767 2.767 2.688 2.688 121,603 -0.08(-2.85%)
May 12, 2003 2.627 2.771 2.627 2.767 140,612 +0.12(+4.57%)
May 09, 2003 2.621 2.669 2.606 2.646 153,631 +0.03(+1.25%)
May 08, 2003 2.650 2.650 2.585 2.613 98,689 -0.06(-2.09%)
May 07, 2003 2.659 2.717 2.615 2.669 256,487 -0.00(-0.07%)
May 06, 2003 2.588 2.673 2.544 2.671 442,668 +0.08(+2.96%)
May 05, 2003 2.583 2.611 2.573 2.594 310,649 -0.00(-0.15%)
May 02, 2003 2.496 2.646 2.496 2.598 107,542 +0.07(+2.89%)
May 01, 2003 2.496 2.525 2.469 2.525 166,651 +0.02(+0.69%)
Apr 30, 2003 2.538 2.562 2.508 2.508 232,791 -0.03(-1.21%)
Apr 29, 2003 2.512 2.565 2.496 2.538 190,087 +0.03(+1.07%)
Apr 28, 2003 2.368 2.540 2.368 2.512 109,625 +0.16(+6.69%)
Apr 25, 2003 2.538 2.538 2.320 2.354 244,509 -0.18(-7.26%)
Apr 24, 2003 2.356 2.544 2.356 2.538 277,579 +0.17(+7.31%)
Apr 23, 2003 2.410 2.414 2.352 2.366 128,373 -0.06(-2.53%)
Apr 22, 2003 2.285 2.442 2.252 2.427 179,931 +0.14(+5.95%)
Apr 21, 2003 2.295 2.304 2.277 2.291 79,680 +0.02(+0.68%)
Apr 17, 2003 2.208 2.300 2.201 2.275 201,023 +0.12(+5.33%)
Apr 16, 2003 2.170 2.195 2.154 2.160 100,251 -0.00(-0.09%)
Apr 15, 2003 2.166 2.166 2.095 2.162 154,413 -0.01(-0.44%)
Apr 14, 2003 2.007 2.177 2.007 2.172 110,146 +0.17(+8.75%)
Apr 11, 2003 2.103 2.112 1.995 1.997 94,262 -0.09(-4.15%)
Apr 10, 2003 2.103 2.131 2.045 2.083 133,842 -0.03(-1.45%)
Apr 09, 2003 2.016 2.153 2.016 2.114 134,362 +0.11(+5.26%)
Apr 08, 2003 2.074 2.083 1.987 2.009 110,667 -0.07(-3.59%)
Apr 07, 2003 2.016 2.126 2.016 2.083 110,146 +0.12(+5.85%)
Apr 04, 2003 1.987 2.024 1.968 1.968 74,732 -0.01(-0.58%)
Apr 03, 2003 2.064 2.068 1.960 1.980 115,874 -0.08(-3.73%)
Apr 02, 2003 2.022 2.078 2.010 2.057 147,122 +0.05(+2.68%)
Apr 01, 2003 1.959 2.033 1.937 2.003 113,010 +0.05(+2.76%)
Mar 31, 2003 2.026 2.026 1.932 1.949 100,251 -0.08(-3.79%)
Mar 28, 2003 2.049 2.083 2.018 2.026 134,362 -0.02(-1.12%)
Mar 27, 2003 1.987 2.072 1.978 2.049 117,697 +0.07(+3.69%)
Mar 26, 2003 2.118 2.118 1.976 1.976 112,750 -0.16(-7.55%)
Mar 25, 2003 2.060 2.151 2.060 2.137 115,354 +0.09(+4.21%)
Mar 24, 2003 2.187 2.187 2.039 2.051 124,207 -0.14(-6.23%)
Mar 21, 2003 2.055 2.197 2.045 2.187 116,395 +0.12(+5.85%)
Mar 20, 2003 2.064 2.095 2.012 2.066 79,680 -0.02(-0.83%)
Mar 19, 2003 2.074 2.093 2.043 2.083 96,345 +0.02(+1.02%)
Mar 18, 2003 2.041 2.108 2.030 2.062 124,728 -0.02(-0.83%)
Mar 17, 2003 1.901 2.080 1.901 2.080 115,614 +0.18(+9.39%)
Mar 14, 2003 1.920 1.959 1.899 1.901 55,203 -0.00(-0.20%)
Mar 13, 2003 1.843 1.912 1.828 1.905 221,334 +0.06(+3.44%)
Mar 12, 2003 1.841 1.861 1.811 1.841 143,476 -0.01(-0.31%)
Mar 11, 2003 1.943 1.964 1.847 1.847 216,386 -0.10(-5.13%)
Mar 10, 2003 2.055 2.055 1.945 1.947 133,321 -0.12(-5.94%)
Mar 07, 2003 2.074 2.091 2.030 2.070 133,842 -0.01(-0.65%)
Mar 06, 2003 2.189 2.189 2.062 2.083 164,047 -0.12(-5.65%)
Mar 05, 2003 2.083 2.214 2.080 2.208 210,658 +0.12(+5.50%)
Mar 04, 2003 2.137 2.199 2.083 2.093 111,187 -0.02(-1.18%)
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.