Indicators

Carpenter Technology Corp (NY: CRS )

80.40 -0.11 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.995	5.995	5.780	5.796	333,376	-0.24(-3.91%)
Jan 29, 2004	6.010	6.058	5.886	6.031	377,496	+0.02(+0.38%)
Jan 28, 2004	6.129	6.204	5.966	6.008	549,536	-0.08(-1.26%)
Jan 27, 2004	6.020	6.253	6.000	6.085	461,558	+0.06(+0.92%)
Jan 26, 2004	6.196	6.301	5.861	6.029	662,837	-0.08(-1.32%)
Jan 23, 2004	6.100	6.217	5.976	6.110	1,134,576	+0.45(+8.03%)
Jan 22, 2004	5.822	5.834	5.629	5.656	521,080	-0.20(-3.50%)
Jan 21, 2004	5.778	5.928	5.755	5.861	496,801	+0.01(+0.10%)
Jan 20, 2004	5.481	5.863	5.481	5.855	714,266	+0.37(+6.81%)
Jan 16, 2004	5.730	5.780	5.468	5.481	408,301	-0.23(-4.09%)
Jan 15, 2004	5.688	5.715	5.434	5.715	363,137	+0.06(+1.02%)
Jan 14, 2004	5.790	5.790	5.583	5.658	214,854	-0.08(-1.47%)
Jan 13, 2004	5.836	5.836	5.650	5.742	439,367	-0.03(-0.56%)
Jan 12, 2004	5.746	5.845	5.721	5.774	238,871	+0.06(+1.11%)
Jan 09, 2004	5.698	5.849	5.621	5.711	368,880	-0.07(-1.23%)
Jan 08, 2004	5.847	5.905	5.774	5.782	399,947	-0.13(-2.20%)
Jan 07, 2004	5.964	5.964	5.784	5.912	337,814	-0.09(-1.50%)
Jan 06, 2004	6.098	6.127	5.995	6.002	272,548	-0.10(-1.57%)
Jan 05, 2004	5.870	6.115	5.870	6.098	300,221	+0.26(+4.39%)

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.