Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.814 5.866 5.764 5.841 161,704 +0.01(+0.13%)
May 27, 2004 5.761 5.897 5.738 5.833 364,029 +0.07(+1.27%)
May 26, 2004 5.818 5.843 5.745 5.761 380,434 +0.01(+0.20%)
May 25, 2004 5.444 5.762 5.436 5.749 524,692 +0.27(+5.02%)
May 24, 2004 5.432 5.540 5.376 5.474 213,262 +0.03(+0.53%)
May 21, 2004 5.376 5.511 5.340 5.446 188,524 +0.12(+2.20%)
May 20, 2004 5.348 5.465 5.292 5.328 246,852 -0.03(-0.57%)
May 19, 2004 5.396 5.607 5.346 5.359 414,806 +0.05(+1.01%)
May 18, 2004 5.136 5.319 5.079 5.305 351,791 +0.22(+4.26%)
May 17, 2004 5.184 5.184 5.040 5.088 340,333 -0.09(-1.82%)
May 14, 2004 5.136 5.246 5.069 5.183 283,828 +0.04(+0.71%)
May 13, 2004 5.232 5.252 5.108 5.146 253,622 -0.12(-2.19%)
May 12, 2004 5.184 5.273 5.067 5.261 626,506 +0.09(+1.82%)
May 11, 2004 5.088 5.196 5.042 5.167 367,935 +0.20(+4.02%)
May 10, 2004 5.090 5.148 4.944 4.967 671,554 -0.10(-2.01%)
May 07, 2004 5.184 5.338 5.069 5.069 619,996 -0.12(-2.22%)
May 06, 2004 5.463 5.463 5.108 5.184 564,011 -0.34(-6.09%)
May 05, 2004 5.522 5.586 5.434 5.521 366,633 +0.00(+0.00%)
May 04, 2004 5.280 5.651 5.280 5.521 449,438 +0.26(+5.00%)
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.