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 (%)
May 28, 2004 5.799 5.851 5.750 5.826 162,119 +0.01(+0.13%)
May 27, 2004 5.746 5.882 5.724 5.819 364,965 +0.07(+1.27%)
May 26, 2004 5.803 5.828 5.730 5.746 381,411 +0.01(+0.20%)
May 25, 2004 5.430 5.748 5.422 5.734 526,040 +0.27(+5.02%)
May 24, 2004 5.418 5.526 5.363 5.460 213,809 +0.03(+0.53%)
May 21, 2004 5.363 5.497 5.326 5.432 189,009 +0.12(+2.20%)
May 20, 2004 5.334 5.451 5.278 5.315 247,487 -0.03(-0.57%)
May 19, 2004 5.382 5.593 5.332 5.345 415,872 +0.05(+1.01%)
May 18, 2004 5.123 5.305 5.066 5.292 352,695 +0.22(+4.26%)
May 17, 2004 5.171 5.171 5.028 5.075 341,208 -0.09(-1.82%)
May 14, 2004 5.123 5.232 5.056 5.169 284,557 +0.04(+0.71%)
May 13, 2004 5.219 5.238 5.095 5.133 254,274 -0.11(-2.19%)
May 12, 2004 5.171 5.259 5.054 5.248 628,115 +0.09(+1.82%)
May 11, 2004 5.075 5.183 5.029 5.154 368,880 +0.20(+4.02%)
May 10, 2004 5.077 5.135 4.932 4.955 673,279 -0.10(-2.01%)
May 07, 2004 5.171 5.324 5.056 5.056 621,589 -0.11(-2.22%)
May 06, 2004 5.449 5.449 5.095 5.171 565,460 -0.34(-6.09%)
May 05, 2004 5.508 5.571 5.420 5.506 367,575 +0.00(+0.00%)
May 04, 2004 5.267 5.637 5.267 5.506 450,593 +0.26(+5.00%)
May 03, 2004 5.261 5.321 5.058 5.244 413,261 +0.01(+0.26%)
Apr 30, 2004 5.357 5.380 5.160 5.231 509,332 -0.11(-1.97%)
Apr 29, 2004 5.518 5.545 5.246 5.336 498,628 -0.20(-3.63%)
Apr 28, 2004 5.899 5.905 5.476 5.537 813,469 -0.35(-5.95%)
Apr 27, 2004 5.968 6.313 5.809 5.887 635,947 -0.03(-0.55%)
Apr 26, 2004 6.123 6.171 5.899 5.920 267,327 -0.16(-2.65%)
Apr 23, 2004 6.320 6.320 5.899 6.081 561,022 +0.09(+1.44%)
Apr 22, 2004 5.669 6.104 5.669 5.995 444,589 +0.39(+7.01%)
Apr 21, 2004 5.707 5.707 5.571 5.602 508,288 +0.04(+0.79%)
Apr 20, 2004 5.803 5.832 5.550 5.558 209,894 -0.23(-3.91%)
Apr 19, 2004 5.866 5.889 5.750 5.784 223,991 -0.10(-1.72%)
Apr 16, 2004 5.746 5.887 5.652 5.886 381,150 +0.14(+2.43%)
Apr 15, 2004 5.834 5.958 5.650 5.746 376,973 -0.04(-0.70%)
Apr 14, 2004 5.968 5.968 5.698 5.786 449,810 -0.18(-3.02%)
Apr 13, 2004 6.196 6.213 5.960 5.966 331,810 -0.27(-4.27%)
Apr 12, 2004 6.286 6.292 6.182 6.232 206,761 -0.05(-0.85%)
Apr 08, 2004 6.389 6.416 6.263 6.286 267,066 -0.08(-1.29%)
Apr 07, 2004 6.397 6.397 6.261 6.368 161,858 -0.05(-0.78%)
Apr 06, 2004 6.428 6.458 6.326 6.418 260,279 -0.01(-0.15%)
Apr 05, 2004 6.418 6.502 6.334 6.428 326,849 +0.01(+0.15%)
Apr 02, 2004 6.330 6.493 6.330 6.418 351,389 +0.15(+2.45%)
Apr 01, 2004 6.272 6.384 6.240 6.265 374,885 -0.03(-0.52%)
Mar 31, 2004 6.292 6.320 6.215 6.297 263,150 -0.03(-0.54%)
Mar 30, 2004 6.244 6.339 6.205 6.332 261,584 +0.06(+0.95%)
Mar 29, 2004 6.004 6.272 6.004 6.272 722,881 +0.31(+5.14%)
Mar 26, 2004 5.813 6.014 5.782 5.966 336,770 +0.20(+3.49%)
Mar 25, 2004 5.727 5.859 5.727 5.765 368,097 +0.07(+1.21%)
Mar 24, 2004 5.851 5.861 5.583 5.696 301,265 -0.11(-1.91%)
Mar 23, 2004 5.822 5.947 5.807 5.807 454,509 +0.03(+0.56%)
Mar 22, 2004 5.866 5.891 5.692 5.774 372,535 -0.09(-1.47%)
Mar 19, 2004 5.822 6.129 5.822 5.861 562,589 +0.07(+1.16%)
Mar 18, 2004 5.799 5.845 5.669 5.794 202,584 +0.03(+0.60%)
Mar 17, 2004 5.650 5.903 5.650 5.759 254,796 +0.19(+3.44%)
Mar 16, 2004 5.688 5.732 5.535 5.568 602,531 -0.08(-1.49%)
Mar 15, 2004 5.928 5.928 5.650 5.652 392,376 -0.32(-5.33%)
Mar 12, 2004 5.880 5.970 5.822 5.970 366,270 +0.14(+2.36%)
Mar 11, 2004 5.914 6.014 5.792 5.832 421,354 -0.06(-1.07%)
Mar 10, 2004 6.297 6.361 5.874 5.895 372,013 -0.40(-6.39%)
Mar 09, 2004 6.474 6.474 6.242 6.297 421,093 -0.18(-2.72%)
Mar 08, 2004 6.474 6.587 6.033 6.474 373,057 -0.00(-0.03%)
Mar 05, 2004 6.464 6.617 6.443 6.475 278,031 -0.07(-1.08%)
Mar 04, 2004 6.512 6.587 6.462 6.546 300,482 +0.05(+0.83%)
Mar 03, 2004 6.512 6.531 6.366 6.493 240,177 +0.01(+0.09%)
Mar 02, 2004 6.613 6.648 6.460 6.487 448,243 -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.