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 (%)
Aug 29, 2003 4.022 4.022 3.984 3.988 122,960 -0.04(-0.90%)
Aug 28, 2003 3.949 4.079 3.903 4.024 161,597 +0.05(+1.30%)
Aug 27, 2003 3.875 3.978 3.832 3.972 136,274 +0.10(+2.62%)
Aug 26, 2003 3.884 3.917 3.842 3.871 321,367 -0.01(-0.35%)
Aug 25, 2003 3.850 3.899 3.830 3.884 154,548 +0.05(+1.20%)
Aug 22, 2003 3.815 3.857 3.735 3.838 181,699 +0.05(+1.21%)
Aug 21, 2003 3.863 3.884 3.777 3.792 153,504 -0.05(-1.35%)
Aug 20, 2003 3.802 3.892 3.777 3.844 253,491 +0.02(+0.60%)
Aug 19, 2003 3.639 3.830 3.639 3.821 157,420 +0.19(+5.33%)
Aug 18, 2003 3.668 3.668 3.612 3.627 160,292 -0.02(-0.47%)
Aug 15, 2003 3.601 3.696 3.601 3.645 72,575 +0.02(+0.69%)
Aug 14, 2003 3.601 3.677 3.593 3.620 108,601 +0.06(+1.56%)
Aug 13, 2003 3.562 3.641 3.547 3.564 277,509 +0.03(+0.81%)
Aug 12, 2003 3.476 3.582 3.457 3.536 157,942 +0.05(+1.32%)
Aug 11, 2003 3.465 3.570 3.424 3.490 161,336 +0.02(+0.72%)
Aug 08, 2003 3.426 3.472 3.375 3.465 132,619 +0.05(+1.46%)
Aug 07, 2003 3.390 3.447 3.333 3.415 107,818 +0.04(+1.13%)
Aug 06, 2003 3.367 3.400 3.281 3.377 195,274 -0.01(-0.28%)
Aug 05, 2003 3.557 3.595 3.367 3.386 139,929 -0.17(-4.79%)
Aug 04, 2003 3.543 3.572 3.503 3.557 136,535 +0.00(+0.11%)
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.