Skip to main content

Carpenter Technology Corp (NY: CRS )

149.95 +6.64 (+4.63%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 1.921 1.921 1.832 1.848 105,712 -0.07(-3.79%)
Mar 28, 2003 1.943 1.976 1.914 1.921 141,682 -0.02(-1.12%)
Mar 27, 2003 1.885 1.965 1.876 1.943 124,109 +0.07(+3.69%)
Mar 26, 2003 2.009 2.009 1.874 1.874 118,892 -0.15(-7.55%)
Mar 25, 2003 1.954 2.039 1.954 2.027 121,637 +0.08(+4.21%)
Mar 24, 2003 2.074 2.074 1.934 1.945 130,973 -0.13(-6.23%)
Mar 21, 2003 1.948 2.083 1.939 2.074 122,736 +0.11(+5.85%)
Mar 20, 2003 1.958 1.987 1.908 1.959 84,020 -0.02(-0.83%)
Mar 19, 2003 1.967 1.985 1.938 1.976 101,593 +0.02(+1.02%)
Mar 18, 2003 1.936 1.999 1.925 1.956 131,522 -0.02(-0.83%)
Mar 17, 2003 1.803 1.972 1.803 1.972 121,912 +0.17(+9.39%)
Mar 14, 2003 1.821 1.857 1.801 1.803 58,210 -0.00(-0.20%)
Mar 13, 2003 1.748 1.814 1.734 1.806 233,391 +0.06(+3.44%)
Mar 12, 2003 1.746 1.765 1.717 1.746 151,292 -0.01(-0.31%)
Mar 11, 2003 1.843 1.863 1.752 1.752 228,174 -0.09(-5.13%)
Mar 10, 2003 1.948 1.948 1.845 1.846 140,583 -0.12(-5.94%)
Mar 07, 2003 1.967 1.983 1.925 1.963 141,132 -0.01(-0.65%)
Mar 06, 2003 2.076 2.076 1.956 1.976 172,983 -0.12(-5.65%)
Mar 05, 2003 1.976 2.100 1.972 2.094 222,133 +0.11(+5.50%)
Mar 04, 2003 2.027 2.085 1.976 1.985 117,244 -0.02(-1.18%)
Mar 03, 2003 2.149 2.182 2.003 2.009 155,685 -0.11(-5.24%)
Feb 28, 2003 2.076 2.136 2.076 2.120 117,244 +0.06(+3.01%)
Feb 27, 2003 2.012 2.094 1.996 2.058 90,885 +0.03(+1.35%)
Feb 26, 2003 2.080 2.080 1.989 2.030 105,163 -0.05(-2.36%)
Feb 25, 2003 2.149 2.149 2.005 2.080 203,462 -0.11(-5.23%)
Feb 24, 2003 2.149 2.207 2.127 2.194 171,061 +0.05(+2.12%)
Feb 21, 2003 2.112 2.169 2.076 2.149 128,227 +0.05(+2.25%)
Feb 20, 2003 1.985 2.140 1.983 2.101 195,499 +0.10(+4.91%)
Feb 19, 2003 2.058 2.063 1.979 2.003 129,326 -0.06(-3.08%)
Feb 18, 2003 1.963 2.069 1.963 2.067 112,027 +0.11(+5.58%)
Feb 14, 2003 1.970 1.978 1.948 1.958 71,939 -0.02(-1.10%)
Feb 13, 2003 1.939 1.985 1.912 1.979 77,156 +0.05(+2.55%)
Feb 12, 2003 1.948 1.974 1.930 1.930 112,576 -0.03(-1.40%)
Feb 11, 2003 2.001 2.010 1.947 1.958 104,064 -0.04(-2.01%)
Feb 10, 2003 1.978 2.012 1.965 1.998 163,922 +0.03(+1.29%)
Feb 07, 2003 1.970 2.009 1.970 1.972 113,675 +0.01(+0.46%)
Feb 06, 2003 1.981 1.999 1.948 1.963 135,366 -0.02(-1.19%)
Feb 05, 2003 2.032 2.043 1.985 1.987 145,526 -0.02(-1.09%)
Feb 04, 2003 2.003 2.021 1.987 2.009 126,580 -0.01(-0.45%)
Feb 03, 2003 1.989 2.039 1.989 2.018 117,244 +0.03(+1.56%)
Jan 31, 2003 1.912 1.990 1.912 1.987 135,641 +0.07(+3.81%)
Jan 30, 2003 1.981 1.987 1.912 1.914 109,281 -0.07(-3.31%)
Jan 29, 2003 1.948 1.992 1.912 1.979 92,258 +0.04(+1.97%)
Jan 28, 2003 1.970 1.998 1.916 1.941 267,164 -0.03(-1.30%)
Jan 27, 2003 2.049 2.049 1.958 1.967 131,797 -0.07(-3.57%)
Jan 24, 2003 2.085 2.096 2.039 2.039 129,326 -0.03(-1.67%)
Jan 23, 2003 2.058 2.090 2.056 2.074 167,766 +0.03(+1.24%)
Jan 22, 2003 2.112 2.112 2.003 2.049 148,546 -0.07(-3.43%)
Jan 21, 2003 2.249 2.249 2.103 2.121 110,105 -0.11(-5.13%)
Jan 17, 2003 2.276 2.276 2.214 2.236 158,705 -0.06(-2.46%)
Jan 16, 2003 2.298 2.336 2.254 2.293 64,251 -0.01(-0.24%)
Jan 15, 2003 2.294 2.316 2.222 2.298 148,271 +0.01(+0.48%)
Jan 14, 2003 2.249 2.287 2.236 2.287 140,858 +0.04(+1.70%)
Jan 13, 2003 2.285 2.285 2.211 2.249 105,437 -0.01(-0.64%)
Jan 10, 2003 2.238 2.285 2.225 2.263 142,780 +0.03(+1.14%)
Jan 09, 2003 2.167 2.287 2.163 2.238 196,597 +0.06(+2.76%)
Jan 08, 2003 2.267 2.267 2.178 2.178 135,092 -0.09(-3.94%)
Jan 07, 2003 2.294 2.322 2.263 2.267 102,966 -0.04(-1.58%)
Jan 06, 2003 2.289 2.324 2.256 2.304 149,370 +0.02(+0.96%)
Jan 03, 2003 2.318 2.318 2.282 2.282 78,254 -0.02(-0.79%)
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.