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

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
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, 2003 2.532 2.555 2.501 2.501 233,389 -0.03(-1.21%)
Apr 29, 2003 2.505 2.559 2.490 2.532 190,575 +0.03(+1.07%)
Apr 28, 2003 2.362 2.534 2.362 2.505 109,907 +0.16(+6.69%)
Apr 25, 2003 2.532 2.532 2.314 2.348 245,137 -0.18(-7.26%)
Apr 24, 2003 2.350 2.538 2.350 2.532 278,292 +0.17(+7.31%)
Apr 23, 2003 2.404 2.407 2.346 2.360 128,703 -0.06(-2.53%)
Apr 22, 2003 2.279 2.436 2.247 2.421 180,394 +0.14(+5.95%)
Apr 21, 2003 2.289 2.298 2.271 2.285 79,885 +0.02(+0.68%)
Apr 17, 2003 2.203 2.294 2.195 2.270 201,540 +0.11(+5.33%)
Apr 16, 2003 2.164 2.189 2.149 2.155 100,508 -0.00(-0.09%)
Apr 15, 2003 2.160 2.160 2.090 2.157 154,809 -0.01(-0.44%)
Apr 14, 2003 2.001 2.172 2.001 2.166 110,429 +0.17(+8.75%)
Apr 11, 2003 2.097 2.107 1.990 1.992 94,504 -0.09(-4.15%)
Apr 10, 2003 2.097 2.126 2.040 2.078 134,186 -0.03(-1.45%)
Apr 09, 2003 2.011 2.147 2.011 2.109 134,708 +0.11(+5.26%)
Apr 08, 2003 2.068 2.078 1.982 2.003 110,951 -0.07(-3.59%)
Apr 07, 2003 2.011 2.120 2.011 2.078 110,429 +0.11(+5.85%)
Apr 04, 2003 1.982 2.019 1.963 1.963 74,924 -0.01(-0.58%)
Apr 03, 2003 2.059 2.063 1.955 1.975 116,172 -0.08(-3.73%)
Apr 02, 2003 2.017 2.072 2.005 2.051 147,500 +0.05(+2.68%)
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.