Skip to main content

Carpenter Technology Corp (NY: CRS )

70.33 +0.14 (+0.20%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 5.860 5.941 5.657 5.678 666,606 -0.25(-4.15%)
Dec 30, 2003 6.033 6.122 5.903 5.924 219,251 -0.11(-1.85%)
Dec 29, 2003 5.933 6.106 5.905 6.035 481,987 +0.10(+1.72%)
Dec 26, 2003 5.805 5.981 5.805 5.933 76,034 +0.11(+1.88%)
Dec 24, 2003 5.874 5.885 5.761 5.824 105,980 -0.00(-0.03%)
Dec 23, 2003 5.885 5.885 5.693 5.826 259,872 -0.06(-1.04%)
Dec 22, 2003 5.734 5.887 5.724 5.887 329,137 +0.13(+2.20%)
Dec 19, 2003 5.703 5.761 5.588 5.761 331,740 +0.06(+1.01%)
Dec 18, 2003 5.674 5.722 5.653 5.703 383,298 -0.02(-0.34%)
Dec 17, 2003 5.521 5.722 5.492 5.722 398,141 +0.16(+2.94%)
Dec 16, 2003 5.668 5.668 5.472 5.559 386,683 -0.11(-1.96%)
Dec 15, 2003 5.665 5.732 5.626 5.670 507,245 +0.05(+0.96%)
Dec 12, 2003 5.624 5.711 5.597 5.617 243,728 +0.01(+0.14%)
Dec 11, 2003 5.376 5.609 5.376 5.609 296,848 +0.19(+3.43%)
Dec 10, 2003 5.472 5.569 5.357 5.423 299,452 -0.10(-1.88%)
Dec 09, 2003 5.467 5.659 5.396 5.526 625,985 +0.04(+0.74%)
Dec 08, 2003 5.188 5.486 5.188 5.486 349,968 +0.28(+5.39%)
Dec 05, 2003 5.242 5.263 5.160 5.206 208,314 -0.05(-0.88%)
Dec 04, 2003 5.232 5.254 5.150 5.252 256,747 +0.01(+0.22%)
Dec 03, 2003 5.250 5.304 5.213 5.240 208,314 +0.00(+0.00%)
Dec 02, 2003 5.288 5.294 5.225 5.240 239,561 -0.08(-1.48%)
Dec 01, 2003 5.175 5.373 5.175 5.319 420,014 +0.17(+3.36%)
Nov 28, 2003 5.069 5.184 5.069 5.146 167,172 +0.08(+1.67%)
Nov 26, 2003 4.989 5.081 4.956 5.062 191,649 +0.05(+1.00%)
Nov 25, 2003 4.787 5.012 4.787 5.012 327,835 +0.21(+4.27%)
Nov 24, 2003 4.770 4.814 4.704 4.806 290,338 +0.06(+1.17%)
Nov 21, 2003 4.691 4.779 4.691 4.751 274,975 +0.05(+1.06%)
Nov 20, 2003 4.774 4.775 4.672 4.701 378,611 -0.07(-1.45%)
Nov 19, 2003 4.766 4.814 4.724 4.770 176,286 -0.01(-0.24%)
Nov 18, 2003 4.808 4.943 4.772 4.781 316,117 +0.00(+0.00%)
Nov 17, 2003 4.810 4.904 4.685 4.781 306,743 -0.08(-1.66%)
Nov 14, 2003 5.060 5.083 4.858 4.862 250,758 -0.20(-3.91%)
Nov 13, 2003 4.996 5.065 4.956 5.060 191,649 +0.03(+0.69%)
Nov 12, 2003 4.906 5.035 4.906 5.025 198,680 +0.11(+2.23%)
Nov 11, 2003 4.971 4.994 4.870 4.916 133,581 -0.05(-0.93%)
Nov 10, 2003 5.173 5.175 4.962 4.962 347,104 -0.24(-4.58%)
Nov 07, 2003 5.087 5.238 5.087 5.200 233,051 +0.14(+2.85%)
Nov 06, 2003 5.050 5.087 4.948 5.056 181,494 +0.03(+0.53%)
Nov 05, 2003 5.181 5.181 5.023 5.029 325,491 -0.20(-3.78%)
Nov 04, 2003 5.146 5.234 5.115 5.227 223,456 +0.11(+2.06%)
Nov 03, 2003 5.021 5.158 5.021 5.121 199,981 +0.16(+3.17%)
Oct 31, 2003 5.188 5.188 4.964 4.964 222,115 -0.19(-3.65%)
Oct 30, 2003 5.186 5.186 5.069 5.152 160,141 -0.01(-0.11%)
Oct 29, 2003 4.935 5.184 4.935 5.158 183,056 +0.17(+3.51%)
Oct 28, 2003 4.935 4.954 4.875 4.983 185,920 +0.07(+1.41%)
Oct 27, 2003 4.858 4.919 4.641 4.914 507,766 +0.09(+1.83%)
Oct 24, 2003 4.751 4.843 4.656 4.825 295,285 +0.05(+0.96%)
Oct 23, 2003 4.781 4.795 4.739 4.779 211,699 -0.02(-0.36%)
Oct 22, 2003 4.858 4.871 4.781 4.797 455,948 -0.10(-2.04%)
Oct 21, 2003 4.935 4.939 4.885 4.896 208,054 -0.03(-0.58%)
Oct 20, 2003 4.848 4.918 4.804 4.925 222,375 +0.08(+1.58%)
Oct 17, 2003 4.887 4.916 4.814 4.848 165,349 +0.01(+0.24%)
Oct 16, 2003 4.875 4.896 4.810 4.837 155,975 -0.04(-0.79%)
Oct 15, 2003 4.795 4.941 4.789 4.875 313,253 +0.12(+2.46%)
Oct 14, 2003 4.599 4.779 4.618 4.758 111,187 +0.16(+3.47%)
Oct 13, 2003 4.510 4.608 4.474 4.599 122,124 +0.09(+1.96%)
Oct 10, 2003 4.464 4.568 4.464 4.510 185,139 +0.05(+1.03%)
Oct 09, 2003 4.468 4.608 4.441 4.464 175,505 +0.01(+0.26%)
Oct 08, 2003 4.505 4.510 4.434 4.453 192,430 -0.03(-0.69%)
Oct 07, 2003 4.401 4.510 4.386 4.484 161,443 +0.06(+1.39%)
Oct 06, 2003 4.416 4.438 4.407 4.422 107,802 +0.02(+0.52%)
Oct 03, 2003 4.340 4.426 4.309 4.399 190,607 +0.06(+1.42%)
Oct 02, 2003 4.282 4.355 4.269 4.338 183,316 -0.01(-0.13%)
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.