Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 3.572 3.610 3.495 3.520 336,167 -0.07(-1.87%)
Jul 30, 2003 3.648 3.648 3.370 3.587 249,977 -0.03(-0.74%)
Jul 29, 2003 3.581 3.629 3.456 3.614 189,045 +0.08(+2.28%)
Jul 28, 2003 3.332 3.533 3.332 3.533 980,120 +0.20(+6.11%)
Jul 25, 2003 3.303 3.399 3.264 3.330 624,422 +0.11(+3.40%)
Jul 24, 2003 3.072 3.326 3.072 3.220 309,086 +0.31(+10.47%)
Jul 23, 2003 2.976 2.976 2.832 2.915 220,553 -0.03(-1.04%)
Jul 22, 2003 2.851 2.947 2.851 2.946 157,537 +0.09(+3.30%)
Jul 21, 2003 2.995 3.001 2.838 2.851 144,518 -0.16(-5.17%)
Jul 18, 2003 2.876 3.026 2.861 3.007 122,645 +0.15(+5.24%)
Jul 17, 2003 2.873 2.913 2.794 2.857 132,540 -0.01(-0.33%)
Jul 16, 2003 2.957 2.967 2.851 2.867 120,041 -0.07(-2.42%)
Jul 15, 2003 2.961 2.976 2.888 2.938 96,085 +0.00(+0.00%)
Jul 14, 2003 2.999 3.045 2.905 2.938 134,623 -0.06(-1.92%)
Jul 11, 2003 2.938 3.024 2.938 2.995 73,430 +0.06(+1.96%)
Jul 10, 2003 2.995 3.034 2.905 2.938 139,049 -0.06(-1.92%)
Jul 09, 2003 3.057 3.057 2.946 2.995 175,244 -0.07(-2.38%)
Jul 08, 2003 3.053 3.082 3.007 3.068 101,813 -0.00(-0.12%)
Jul 07, 2003 2.976 3.072 2.928 3.072 196,076 +0.08(+2.63%)
Jul 03, 2003 3.053 3.053 2.928 2.994 99,470 -0.08(-2.56%)
Jul 02, 2003 2.947 3.072 2.947 3.072 321,846 +0.13(+4.58%)
Jul 01, 2003 2.976 2.988 2.890 2.938 188,785 -0.06(-1.92%)
Jun 30, 2003 3.072 3.082 2.986 2.995 309,086 -0.06(-1.89%)
Jun 27, 2003 3.101 3.120 3.019 3.053 86,710 -0.04(-1.36%)
Jun 26, 2003 3.063 3.109 3.045 3.095 186,441 +0.05(+1.51%)
Jun 25, 2003 3.047 3.070 3.015 3.049 155,715 -0.00(-0.13%)
Jun 24, 2003 3.034 3.139 3.024 3.053 196,857 +0.02(+0.63%)
Jun 23, 2003 3.111 3.130 3.032 3.034 177,848 -0.06(-1.92%)
Jun 20, 2003 3.130 3.164 3.082 3.093 91,137 -0.02(-0.80%)
Jun 19, 2003 3.132 3.159 3.053 3.118 167,953 -0.01(-0.43%)
Jun 18, 2003 3.149 3.157 3.120 3.132 143,216 -0.03(-0.97%)
Jun 17, 2003 3.143 3.163 3.101 3.163 306,743 +0.00(+0.12%)
Jun 16, 2003 2.995 3.159 2.995 3.159 154,413 +0.18(+6.20%)
Jun 13, 2003 3.115 3.130 2.924 2.974 182,014 -0.14(-4.50%)
Jun 12, 2003 3.024 3.115 3.024 3.115 58,328 +0.08(+2.59%)
Jun 11, 2003 3.043 3.061 3.005 3.036 109,885 -0.02(-0.57%)
Jun 10, 2003 2.986 3.101 2.986 3.053 180,973 +0.05(+1.79%)
Jun 09, 2003 3.203 3.207 2.990 2.999 205,450 -0.22(-6.80%)
Jun 06, 2003 3.151 3.245 3.151 3.218 196,596 +0.09(+2.95%)
Jun 05, 2003 3.043 3.139 3.034 3.126 213,262 +0.08(+2.71%)
Jun 04, 2003 2.947 3.072 2.947 3.043 88,794 +0.10(+3.26%)
Jun 03, 2003 2.932 2.965 2.926 2.947 131,238 +0.00(+0.07%)
Jun 02, 2003 2.976 2.976 2.932 2.946 82,805 -0.01(-0.32%)
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%)
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.