Carpenter Technology Corp (NY: CRS )

40.32 USD +0.64 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 9.300 9.400 9.100 9.165 129,100 -0.18(-1.87%)
Jul 30, 2003 9.500 9.500 8.775 9.340 96,000 -0.07(-0.74%)
Jul 29, 2003 9.325 9.450 9.000 9.410 72,600 +0.21(+2.28%)
Jul 28, 2003 8.675 9.200 8.675 9.200 376,400 +0.53(+6.11%)
Jul 25, 2003 8.600 8.850 8.500 8.670 239,800 +0.29(+3.40%)
Jul 24, 2003 8.000 8.660 8.000 8.385 118,700 +0.79(+10.47%)
Jul 23, 2003 7.750 7.750 7.375 7.590 84,700 -0.08(-1.04%)
Jul 22, 2003 7.425 7.675 7.425 7.670 60,500 +0.25(+3.30%)
Jul 21, 2003 7.800 7.815 7.390 7.425 55,500 -0.41(-5.17%)
Jul 18, 2003 7.490 7.880 7.450 7.830 47,100 +0.39(+5.24%)
Jul 17, 2003 7.480 7.585 7.275 7.440 50,900 -0.02(-0.33%)
Jul 16, 2003 7.700 7.725 7.425 7.465 46,100 -0.19(-2.42%)
Jul 15, 2003 7.710 7.750 7.520 7.650 36,900 +0.00(+0.00%)
Jul 14, 2003 7.810 7.930 7.565 7.650 51,700 -0.15(-1.92%)
Jul 11, 2003 7.650 7.875 7.650 7.800 28,200 +0.15(+1.96%)
Jul 10, 2003 7.800 7.900 7.565 7.650 53,400 -0.15(-1.92%)
Jul 09, 2003 7.960 7.960 7.670 7.800 67,300 -0.19(-2.38%)
Jul 08, 2003 7.950 8.025 7.830 7.990 39,100 -0.01(-0.12%)
Jul 07, 2003 7.750 8.000 7.625 8.000 75,300 +0.21(+2.63%)
Jul 03, 2003 7.950 7.950 7.625 7.795 38,200 -0.21(-2.56%)
Jul 02, 2003 7.675 8.000 7.675 8.000 123,600 +0.35(+4.58%)
Jul 01, 2003 7.750 7.780 7.525 7.650 72,500 -0.15(-1.92%)
Jun 30, 2003 8.000 8.025 7.775 7.800 118,700 -0.15(-1.89%)
Jun 27, 2003 8.075 8.125 7.860 7.950 33,300 -0.11(-1.36%)
Jun 26, 2003 7.975 8.095 7.930 8.060 71,600 +0.12(+1.51%)
Jun 25, 2003 7.935 7.995 7.850 7.940 59,800 -0.01(-0.13%)
Jun 24, 2003 7.900 8.175 7.875 7.950 75,600 +0.05(+0.63%)
Jun 23, 2003 8.100 8.150 7.895 7.900 68,300 -0.15(-1.92%)
Jun 20, 2003 8.150 8.240 8.025 8.055 35,000 -0.06(-0.80%)
Jun 19, 2003 8.155 8.225 7.950 8.120 64,500 -0.04(-0.43%)
Jun 18, 2003 8.200 8.220 8.125 8.155 55,000 -0.08(-0.97%)
Jun 17, 2003 8.185 8.235 8.075 8.235 117,800 +0.01(+0.12%)
Jun 16, 2003 7.800 8.225 7.800 8.225 59,300 +0.48(+6.20%)
Jun 13, 2003 8.110 8.150 7.615 7.745 69,900 -0.36(-4.50%)
Jun 12, 2003 7.875 8.110 7.875 8.110 22,400 +0.20(+2.59%)
Jun 11, 2003 7.925 7.970 7.825 7.905 42,200 -0.04(-0.57%)
Jun 10, 2003 7.775 8.075 7.775 7.950 69,500 +0.14(+1.79%)
Jun 09, 2003 8.340 8.350 7.785 7.810 78,900 -0.57(-6.80%)
Jun 06, 2003 8.205 8.450 8.205 8.380 75,500 +0.24(+2.95%)
Jun 05, 2003 7.925 8.175 7.900 8.140 81,900 +0.22(+2.71%)
Jun 04, 2003 7.675 8.000 7.675 7.925 34,100 +0.25(+3.26%)
Jun 03, 2003 7.635 7.720 7.620 7.675 50,400 +0.00(+0.07%)
Jun 02, 2003 7.750 7.750 7.635 7.670 31,800 -0.03(-0.32%)
May 30, 2003 7.435 7.765 7.435 7.695 35,000 +0.31(+4.20%)
May 29, 2003 7.400 7.550 7.285 7.385 69,500 -0.02(-0.20%)
May 28, 2003 7.200 7.450 7.200 7.400 39,500 +0.21(+2.92%)
May 27, 2003 7.000 7.205 7.000 7.190 29,000 +0.18(+2.49%)
May 23, 2003 6.870 7.040 6.770 7.015 32,100 +0.25(+3.62%)
May 22, 2003 7.000 7.000 6.650 6.770 62,000 -0.23(-3.29%)
May 21, 2003 6.625 7.050 6.625 7.000 58,500 +0.30(+4.48%)
May 20, 2003 6.725 6.875 6.540 6.700 47,600 -0.19(-2.83%)
May 19, 2003 7.025 7.100 6.895 6.895 36,200 -0.16(-2.20%)
May 16, 2003 7.250 7.365 7.050 7.050 65,700 -0.25(-3.42%)
May 15, 2003 7.260 7.385 7.230 7.300 61,200 +0.05(+0.76%)
May 14, 2003 7.050 7.375 7.045 7.245 67,700 +0.25(+3.50%)
May 13, 2003 7.205 7.205 7.000 7.000 46,700 -0.21(-2.85%)
May 12, 2003 6.840 7.215 6.840 7.205 54,000 +0.32(+4.57%)
May 09, 2003 6.825 6.950 6.785 6.890 59,000 +0.08(+1.25%)
May 08, 2003 6.900 6.900 6.730 6.805 37,900 -0.15(-2.09%)
May 07, 2003 6.925 7.075 6.810 6.950 98,500 -0.00(-0.07%)
May 06, 2003 6.740 6.960 6.625 6.955 170,000 +0.20(+2.96%)
May 05, 2003 6.725 6.800 6.700 6.755 119,300 -0.01(-0.15%)
May 02, 2003 6.500 6.890 6.500 6.765 41,300 +0.19(+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.