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

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2003 3.901 4.006 3.846 3.904 271,008 -0.02(-0.60%)
Sep 29, 2003 3.815 3.959 3.815 3.928 149,919 +0.09(+2.23%)
Sep 26, 2003 3.970 3.979 3.840 3.842 169,414 -0.12(-2.99%)
Sep 25, 2003 4.125 4.125 3.944 3.961 261,947 -0.16(-3.97%)
Sep 24, 2003 4.157 4.176 4.110 4.125 308,350 -0.05(-1.31%)
Sep 23, 2003 4.125 4.206 4.108 4.179 247,669 +0.08(+1.86%)
Sep 22, 2003 4.216 4.216 4.063 4.103 355,029 -0.15(-3.64%)
Sep 19, 2003 4.179 4.327 4.137 4.257 248,767 +0.07(+1.65%)
Sep 18, 2003 4.143 4.185 4.117 4.188 154,587 +0.03(+0.74%)
Sep 17, 2003 4.097 4.161 4.079 4.157 101,319 +0.05(+1.15%)
Sep 16, 2003 4.170 4.208 4.104 4.110 159,804 -0.06(-1.44%)
Sep 15, 2003 4.192 4.247 4.170 4.170 116,970 -0.03(-0.74%)
Sep 12, 2003 4.104 4.243 4.097 4.201 143,878 +0.09(+2.26%)
Sep 11, 2003 4.006 4.123 4.006 4.108 152,390 +0.11(+2.78%)
Sep 10, 2003 4.079 4.104 3.993 3.997 172,709 -0.09(-2.27%)
Sep 09, 2003 4.103 4.114 4.072 4.090 317,411 -0.01(-0.27%)
Sep 08, 2003 3.979 4.141 3.970 4.101 139,210 +0.10(+2.55%)
Sep 05, 2003 3.879 4.066 3.870 3.999 213,072 +0.11(+2.76%)
Sep 04, 2003 4.023 4.030 3.822 3.891 200,990 -0.13(-3.22%)
Sep 03, 2003 3.851 4.039 3.851 4.021 300,662 +0.18(+4.64%)
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.