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 (%)
Sep 30, 2003 4.102 4.214 4.045 4.106 257,668 -0.02(-0.60%)
Sep 29, 2003 4.012 4.164 4.012 4.131 142,539 +0.09(+2.23%)
Sep 26, 2003 4.175 4.185 4.039 4.041 161,075 -0.12(-2.99%)
Sep 25, 2003 4.338 4.338 4.148 4.166 249,053 -0.17(-3.97%)
Sep 24, 2003 4.373 4.392 4.323 4.338 293,172 -0.06(-1.31%)
Sep 23, 2003 4.338 4.424 4.321 4.396 235,478 +0.08(+1.86%)
Sep 22, 2003 4.434 4.434 4.273 4.315 337,553 -0.16(-3.64%)
Sep 19, 2003 4.396 4.551 4.351 4.478 236,522 +0.07(+1.65%)
Sep 18, 2003 4.357 4.401 4.330 4.405 146,978 +0.03(+0.74%)
Sep 17, 2003 4.309 4.376 4.290 4.373 96,331 +0.05(+1.15%)
Sep 16, 2003 4.386 4.426 4.317 4.323 151,938 -0.06(-1.44%)
Sep 15, 2003 4.409 4.466 4.386 4.386 111,212 -0.03(-0.74%)
Sep 12, 2003 4.317 4.463 4.309 4.418 136,796 +0.10(+2.26%)
Sep 11, 2003 4.214 4.336 4.214 4.321 144,889 +0.12(+2.78%)
Sep 10, 2003 4.290 4.317 4.200 4.204 164,208 -0.10(-2.27%)
Sep 09, 2003 4.315 4.327 4.282 4.302 301,787 -0.01(-0.27%)
Sep 08, 2003 4.185 4.355 4.175 4.313 132,358 +0.11(+2.55%)
Sep 05, 2003 4.079 4.277 4.070 4.206 202,584 +0.11(+2.76%)
Sep 04, 2003 4.231 4.238 4.020 4.093 191,097 -0.14(-3.22%)
Sep 03, 2003 4.051 4.248 4.051 4.229 285,863 +0.19(+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.