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

Carpenter Technology Corp (NY: CRS )

78.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jun 30, 2003 3.064 3.074 2.978 2.988 309,880 -0.06(-1.89%)
Jun 27, 2003 3.093 3.112 3.011 3.045 86,933 -0.04(-1.36%)
Jun 26, 2003 3.055 3.101 3.038 3.087 186,920 +0.05(+1.51%)
Jun 25, 2003 3.040 3.062 3.007 3.041 156,115 -0.00(-0.13%)
Jun 24, 2003 3.026 3.131 3.017 3.045 197,363 +0.02(+0.63%)
Jun 23, 2003 3.103 3.122 3.024 3.026 178,305 -0.06(-1.92%)
Jun 20, 2003 3.122 3.156 3.074 3.085 91,371 -0.02(-0.80%)
Jun 19, 2003 3.124 3.151 3.045 3.110 168,385 -0.01(-0.43%)
Jun 18, 2003 3.141 3.149 3.112 3.124 143,584 -0.03(-0.97%)
Jun 17, 2003 3.135 3.154 3.093 3.154 307,531 +0.00(+0.12%)
Jun 16, 2003 2.988 3.151 2.988 3.151 154,809 +0.18(+6.20%)
Jun 13, 2003 3.107 3.122 2.917 2.967 182,482 -0.14(-4.50%)
Jun 12, 2003 3.017 3.107 3.017 3.107 58,477 +0.08(+2.59%)
Jun 11, 2003 3.036 3.053 2.997 3.028 110,168 -0.02(-0.57%)
Jun 10, 2003 2.978 3.093 2.978 3.045 181,438 +0.05(+1.79%)
Jun 09, 2003 3.195 3.198 2.982 2.992 205,978 -0.22(-6.80%)
Jun 06, 2003 3.143 3.237 3.143 3.210 197,102 +0.09(+2.95%)
Jun 05, 2003 3.036 3.131 3.026 3.118 213,809 +0.08(+2.71%)
Jun 04, 2003 2.940 3.064 2.940 3.036 89,022 +0.10(+3.26%)
Jun 03, 2003 2.925 2.957 2.919 2.940 131,575 +0.00(+0.07%)
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.