Skip to main content

Carpenter Technology Corp (NY: CRS )

70.75 +0.56 (+0.80%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 6.482 6.538 6.423 6.538 237,999 +0.06(+0.86%)
Jun 29, 2004 6.325 6.519 6.325 6.482 372,362 +0.14(+2.18%)
Jun 28, 2004 6.398 6.433 6.294 6.344 252,321 -0.09(-1.37%)
Jun 25, 2004 6.187 6.433 6.187 6.433 391,631 +0.26(+4.20%)
Jun 24, 2004 6.241 6.337 6.150 6.173 262,215 -0.13(-2.13%)
Jun 23, 2004 6.116 6.379 6.116 6.308 315,075 +0.15(+2.50%)
Jun 22, 2004 6.106 6.162 6.018 6.154 153,631 +0.02(+0.38%)
Jun 21, 2004 6.202 6.202 6.106 6.131 201,023 -0.06(-0.90%)
Jun 18, 2004 6.104 6.187 6.054 6.187 314,294 +0.08(+1.35%)
Jun 17, 2004 6.068 6.139 5.931 6.104 270,548 +0.04(+0.60%)
Jun 16, 2004 6.006 6.068 5.933 6.068 228,104 +0.09(+1.51%)
Jun 15, 2004 5.857 6.029 5.857 5.978 395,537 +0.19(+3.35%)
Jun 14, 2004 5.943 5.949 5.745 5.784 217,167 -0.18(-3.09%)
Jun 10, 2004 5.876 6.035 5.876 5.968 280,443 +0.09(+1.47%)
Jun 09, 2004 6.020 6.029 5.876 5.881 348,145 -0.17(-2.76%)
Jun 08, 2004 6.039 6.049 5.912 6.049 168,474 -0.02(-0.35%)
Jun 07, 2004 5.857 6.085 5.857 6.070 211,439 +0.26(+4.46%)
Jun 04, 2004 5.722 5.905 5.682 5.810 184,879 +0.16(+2.75%)
Jun 03, 2004 5.860 5.860 5.655 5.655 277,579 -0.21(-3.51%)
Jun 02, 2004 6.001 6.002 5.843 5.860 400,484 -0.19(-3.11%)
Jun 01, 2004 5.837 6.058 5.837 6.049 369,758 +0.21(+3.55%)
May 28, 2004 5.814 5.866 5.764 5.841 161,704 +0.01(+0.13%)
May 27, 2004 5.761 5.897 5.738 5.833 364,029 +0.07(+1.27%)
May 26, 2004 5.818 5.843 5.745 5.761 380,434 +0.01(+0.20%)
May 25, 2004 5.444 5.762 5.436 5.749 524,692 +0.27(+5.02%)
May 24, 2004 5.432 5.540 5.376 5.474 213,262 +0.03(+0.53%)
May 21, 2004 5.376 5.511 5.340 5.446 188,524 +0.12(+2.20%)
May 20, 2004 5.348 5.465 5.292 5.328 246,852 -0.03(-0.57%)
May 19, 2004 5.396 5.607 5.346 5.359 414,806 +0.05(+1.01%)
May 18, 2004 5.136 5.319 5.079 5.305 351,791 +0.22(+4.26%)
May 17, 2004 5.184 5.184 5.040 5.088 340,333 -0.09(-1.82%)
May 14, 2004 5.136 5.246 5.069 5.183 283,828 +0.04(+0.71%)
May 13, 2004 5.232 5.252 5.108 5.146 253,622 -0.12(-2.19%)
May 12, 2004 5.184 5.273 5.067 5.261 626,506 +0.09(+1.82%)
May 11, 2004 5.088 5.196 5.042 5.167 367,935 +0.20(+4.02%)
May 10, 2004 5.090 5.148 4.944 4.967 671,554 -0.10(-2.01%)
May 07, 2004 5.184 5.338 5.069 5.069 619,996 -0.12(-2.22%)
May 06, 2004 5.463 5.463 5.108 5.184 564,011 -0.34(-6.09%)
May 05, 2004 5.522 5.586 5.434 5.521 366,633 +0.00(+0.00%)
May 04, 2004 5.280 5.651 5.280 5.521 449,438 +0.26(+5.00%)
May 03, 2004 5.275 5.334 5.071 5.257 412,202 +0.01(+0.26%)
Apr 30, 2004 5.371 5.394 5.173 5.244 508,027 -0.11(-1.97%)
Apr 29, 2004 5.532 5.559 5.259 5.350 497,351 -0.20(-3.63%)
Apr 28, 2004 5.914 5.920 5.490 5.551 811,385 -0.35(-5.95%)
Apr 27, 2004 5.983 6.329 5.824 5.903 634,317 -0.03(-0.55%)
Apr 26, 2004 6.139 6.187 5.914 5.935 266,642 -0.16(-2.65%)
Apr 23, 2004 6.337 6.337 5.914 6.097 559,585 +0.09(+1.44%)
Apr 22, 2004 5.684 6.120 5.684 6.010 443,449 +0.39(+7.01%)
Apr 21, 2004 5.722 5.722 5.586 5.617 506,985 +0.04(+0.79%)
Apr 20, 2004 5.818 5.847 5.565 5.572 209,356 -0.23(-3.91%)
Apr 19, 2004 5.881 5.905 5.764 5.799 223,417 -0.10(-1.72%)
Apr 16, 2004 5.761 5.903 5.666 5.901 380,174 +0.14(+2.43%)
Apr 15, 2004 5.849 5.974 5.665 5.761 376,007 -0.04(-0.70%)
Apr 14, 2004 5.983 5.983 5.713 5.801 448,657 -0.18(-3.02%)
Apr 13, 2004 6.212 6.229 5.976 5.981 330,959 -0.27(-4.27%)
Apr 12, 2004 6.302 6.308 6.198 6.248 206,231 -0.05(-0.85%)
Apr 08, 2004 6.406 6.433 6.279 6.302 266,382 -0.08(-1.29%)
Apr 07, 2004 6.413 6.413 6.277 6.385 161,443 -0.05(-0.78%)
Apr 06, 2004 6.444 6.475 6.342 6.434 259,612 -0.01(-0.15%)
Apr 05, 2004 6.434 6.519 6.350 6.444 326,012 +0.01(+0.15%)
Apr 02, 2004 6.346 6.509 6.346 6.434 350,489 +0.15(+2.45%)
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.