Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corp (NY: CRS )

156.65 +1.65 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 5.093 5.115 4.906 4.973 535,701 -0.10(-1.97%)
Apr 29, 2004 5.246 5.272 4.988 5.073 524,443 -0.19(-3.63%)
Apr 28, 2004 5.609 5.614 5.206 5.264 855,584 -0.33(-5.95%)
Apr 27, 2004 5.674 6.002 5.523 5.598 668,871 -0.03(-0.55%)
Apr 26, 2004 5.822 5.867 5.609 5.629 281,167 -0.15(-2.65%)
Apr 23, 2004 6.009 6.009 5.609 5.782 590,067 +0.08(+1.44%)
Apr 22, 2004 5.390 5.803 5.390 5.700 467,605 +0.37(+7.01%)
Apr 21, 2004 5.427 5.427 5.297 5.326 534,602 +0.04(+0.79%)
Apr 20, 2004 5.518 5.545 5.277 5.284 220,760 -0.21(-3.91%)
Apr 19, 2004 5.578 5.600 5.467 5.499 235,587 -0.10(-1.72%)
Apr 16, 2004 5.463 5.598 5.374 5.596 400,883 +0.13(+2.43%)
Apr 15, 2004 5.547 5.665 5.372 5.463 396,490 -0.04(-0.70%)
Apr 14, 2004 5.674 5.674 5.417 5.501 473,097 -0.17(-3.02%)
Apr 13, 2004 5.891 5.907 5.667 5.672 348,988 -0.25(-4.27%)
Apr 12, 2004 5.976 5.982 5.878 5.925 217,465 -0.05(-0.85%)
Apr 08, 2004 6.075 6.100 5.955 5.976 280,893 -0.08(-1.29%)
Apr 07, 2004 6.082 6.082 5.953 6.055 170,238 -0.05(-0.78%)
Apr 06, 2004 6.111 6.140 6.015 6.102 273,753 -0.01(-0.15%)
Apr 05, 2004 6.102 6.182 6.022 6.111 343,771 +0.01(+0.15%)
Apr 02, 2004 6.018 6.173 6.018 6.102 369,581 +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.