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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2004 6.466 6.521 6.407 6.521 238,610 +0.06(+0.86%)
Jun 29, 2004 6.309 6.502 6.309 6.466 373,319 +0.14(+2.18%)
Jun 28, 2004 6.382 6.416 6.278 6.328 252,969 -0.09(-1.37%)
Jun 25, 2004 6.171 6.416 6.171 6.416 392,637 +0.26(+4.20%)
Jun 24, 2004 6.225 6.320 6.135 6.158 262,889 -0.13(-2.13%)
Jun 23, 2004 6.100 6.362 6.100 6.292 315,885 +0.15(+2.50%)
Jun 22, 2004 6.090 6.146 6.002 6.138 154,026 +0.02(+0.38%)
Jun 21, 2004 6.186 6.186 6.090 6.115 201,540 -0.06(-0.90%)
Jun 18, 2004 6.089 6.171 6.039 6.171 315,102 +0.08(+1.35%)
Jun 17, 2004 6.052 6.123 5.916 6.089 271,243 +0.04(+0.60%)
Jun 16, 2004 5.991 6.052 5.918 6.052 228,690 +0.09(+1.51%)
Jun 15, 2004 5.842 6.014 5.842 5.962 396,553 +0.19(+3.35%)
Jun 14, 2004 5.928 5.933 5.730 5.769 217,725 -0.18(-3.09%)
Jun 10, 2004 5.861 6.020 5.861 5.953 281,164 +0.09(+1.47%)
Jun 09, 2004 6.004 6.014 5.861 5.866 349,040 -0.17(-2.76%)
Jun 08, 2004 6.023 6.033 5.897 6.033 168,907 -0.02(-0.35%)
Jun 07, 2004 5.842 6.069 5.842 6.054 211,982 +0.26(+4.46%)
Jun 04, 2004 5.707 5.889 5.667 5.796 185,354 +0.16(+2.75%)
Jun 03, 2004 5.845 5.845 5.640 5.640 278,292 -0.20(-3.51%)
Jun 02, 2004 5.985 5.987 5.828 5.845 401,513 -0.19(-3.11%)
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.