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 (%)
Mar 31, 2004 6.308 6.337 6.231 6.314 262,476 -0.03(-0.54%)
Mar 30, 2004 6.260 6.356 6.221 6.348 260,913 +0.06(+0.95%)
Mar 29, 2004 6.020 6.289 6.020 6.289 721,028 +0.31(+5.14%)
Mar 26, 2004 5.828 6.029 5.797 5.981 335,907 +0.20(+3.49%)
Mar 25, 2004 5.741 5.874 5.741 5.780 367,154 +0.07(+1.21%)
Mar 24, 2004 5.866 5.876 5.597 5.711 300,493 -0.11(-1.91%)
Mar 23, 2004 5.837 5.962 5.822 5.822 453,344 +0.03(+0.56%)
Mar 22, 2004 5.881 5.906 5.707 5.789 371,581 -0.09(-1.47%)
Mar 19, 2004 5.837 6.145 5.837 5.876 561,147 +0.07(+1.16%)
Mar 18, 2004 5.814 5.860 5.684 5.809 202,065 +0.03(+0.60%)
Mar 17, 2004 5.665 5.918 5.665 5.774 254,143 +0.19(+3.44%)
Mar 16, 2004 5.703 5.747 5.549 5.582 600,987 -0.08(-1.49%)
Mar 15, 2004 5.943 5.943 5.665 5.666 391,370 -0.32(-5.33%)
Mar 12, 2004 5.895 5.985 5.837 5.985 365,331 +0.14(+2.36%)
Mar 11, 2004 5.929 6.029 5.807 5.847 420,274 -0.06(-1.07%)
Mar 10, 2004 6.314 6.377 5.889 5.910 371,060 -0.40(-6.39%)
Mar 09, 2004 6.490 6.490 6.258 6.314 420,014 -0.18(-2.72%)
Mar 08, 2004 6.490 6.603 6.049 6.490 372,101 -0.00(-0.03%)
Mar 05, 2004 6.481 6.634 6.459 6.492 277,318 -0.07(-1.08%)
Mar 04, 2004 6.529 6.603 6.479 6.563 299,712 +0.05(+0.83%)
Mar 03, 2004 6.529 6.548 6.383 6.509 239,561 +0.01(+0.09%)
Mar 02, 2004 6.630 6.665 6.477 6.504 447,095 -0.13(-1.94%)
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.