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 (%)
Dec 31, 2003 5.845 5.926 5.642 5.663 668,319 -0.25(-4.15%)
Dec 30, 2003 6.018 6.106 5.887 5.909 219,814 -0.11(-1.85%)
Dec 29, 2003 5.918 6.090 5.889 6.020 483,226 +0.10(+1.72%)
Dec 26, 2003 5.790 5.966 5.790 5.918 76,230 +0.11(+1.88%)
Dec 24, 2003 5.859 5.870 5.746 5.809 106,252 -0.00(-0.03%)
Dec 23, 2003 5.870 5.870 5.679 5.811 260,540 -0.06(-1.04%)
Dec 22, 2003 5.719 5.872 5.709 5.872 329,982 +0.13(+2.20%)
Dec 19, 2003 5.688 5.746 5.573 5.746 332,593 +0.06(+1.01%)
Dec 18, 2003 5.660 5.707 5.638 5.688 384,283 -0.02(-0.34%)
Dec 17, 2003 5.506 5.707 5.478 5.707 399,164 +0.16(+2.94%)
Dec 16, 2003 5.654 5.654 5.458 5.545 387,677 -0.11(-1.96%)
Dec 15, 2003 5.650 5.717 5.612 5.656 508,549 +0.05(+0.96%)
Dec 12, 2003 5.610 5.696 5.583 5.602 244,354 +0.01(+0.14%)
Dec 11, 2003 5.363 5.594 5.363 5.594 297,610 +0.19(+3.43%)
Dec 10, 2003 5.458 5.554 5.344 5.409 300,221 -0.10(-1.88%)
Dec 09, 2003 5.453 5.644 5.382 5.512 627,593 +0.04(+0.74%)
Dec 08, 2003 5.175 5.472 5.175 5.472 350,867 +0.28(+5.39%)
Dec 05, 2003 5.229 5.250 5.146 5.192 208,849 -0.05(-0.88%)
Dec 04, 2003 5.219 5.240 5.137 5.238 257,407 +0.01(+0.22%)
Dec 03, 2003 5.236 5.290 5.200 5.227 208,849 +0.00(+0.00%)
Dec 02, 2003 5.275 5.280 5.211 5.227 240,177 -0.08(-1.48%)
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.