Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 8.445 8.608 8.385 8.506 345,021 +0.06(+0.73%)
Aug 30, 2004 8.612 8.746 8.414 8.445 663,221 -0.21(-2.40%)
Aug 27, 2004 8.679 8.823 8.593 8.652 836,643 +0.06(+0.67%)
Aug 26, 2004 8.487 8.727 8.478 8.595 1,329,307 +0.19(+2.31%)
Aug 25, 2004 8.291 8.493 8.084 8.401 739,777 +0.14(+1.72%)
Aug 24, 2004 8.289 8.443 8.122 8.259 962,934 -0.03(-0.37%)
Aug 23, 2004 8.182 8.641 8.182 8.289 1,591,002 +0.09(+1.10%)
Aug 20, 2004 8.190 8.255 8.036 8.199 1,066,831 +0.01(+0.09%)
Aug 19, 2004 7.921 8.230 7.911 8.191 1,295,456 +0.30(+3.80%)
Aug 18, 2004 7.754 7.902 7.668 7.892 926,999 +0.14(+1.81%)
Aug 17, 2004 7.806 7.844 7.656 7.752 670,512 +0.12(+1.61%)
Aug 16, 2004 7.331 7.671 7.331 7.629 775,450 +0.33(+4.47%)
Aug 13, 2004 7.268 7.431 7.239 7.302 508,808 +0.12(+1.60%)
Aug 12, 2004 7.450 7.498 7.135 7.187 440,324 -0.26(-3.53%)
Aug 11, 2004 7.450 7.585 7.308 7.450 757,223 +0.00(+0.03%)
Aug 10, 2004 7.460 7.473 7.348 7.448 736,912 +0.01(+0.10%)
Aug 09, 2004 7.421 7.585 7.301 7.441 737,693 +0.01(+0.13%)
Aug 06, 2004 7.606 7.610 7.366 7.431 825,967 -0.17(-2.30%)
Aug 05, 2004 7.965 8.046 7.565 7.606 688,219 -0.28(-3.58%)
Aug 04, 2004 7.902 8.007 7.661 7.888 997,045 -0.09(-1.11%)
Aug 03, 2004 8.238 8.286 7.973 7.976 830,914 -0.15(-1.87%)
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.