Carpenter Technology Corp (NY: CRS )

25.82 USD -0.18 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 23.27 23.91 23.24 23.87 217,700 +0.67(+2.87%)
Sep 29, 2004 23.39 23.39 22.75 23.20 202,400 -0.12(-0.51%)
Sep 28, 2004 22.39 23.39 22.36 23.33 204,400 +1.03(+4.60%)
Sep 27, 2004 22.67 22.73 21.88 22.30 207,300 -0.44(-1.91%)
Sep 24, 2004 22.42 22.80 22.36 22.74 95,500 +0.29(+1.27%)
Sep 23, 2004 22.73 22.88 22.25 22.45 146,200 -0.33(-1.45%)
Sep 22, 2004 23.13 23.13 22.66 22.78 163,100 -0.35(-1.53%)
Sep 21, 2004 22.77 23.29 22.55 23.14 123,100 +0.41(+1.80%)
Sep 20, 2004 22.77 23.08 22.41 22.73 108,800 -0.05(-0.22%)
Sep 17, 2004 23.18 23.18 22.50 22.77 186,500 -0.21(-0.94%)
Sep 16, 2004 22.75 23.09 22.75 22.99 106,400 +0.32(+1.41%)
Sep 15, 2004 23.02 23.34 22.61 22.67 150,900 -0.35(-1.52%)
Sep 14, 2004 23.66 23.66 22.83 23.02 197,600 -0.61(-2.56%)
Sep 13, 2004 23.24 23.83 23.08 23.62 324,700 +0.64(+2.78%)
Sep 10, 2004 22.83 23.13 22.67 22.99 172,100 -0.09(-0.39%)
Sep 09, 2004 22.38 23.22 22.38 23.08 190,800 +0.83(+3.71%)
Sep 08, 2004 23.00 23.00 22.16 22.25 195,700 -0.75(-3.24%)
Sep 07, 2004 22.60 23.00 22.60 23.00 180,100 +0.52(+2.31%)
Sep 03, 2004 22.39 22.69 22.12 22.48 151,500 +0.08(+0.33%)
Sep 02, 2004 22.30 22.55 22.17 22.40 185,700 -0.01(-0.04%)
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.