Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 7.777 8.303 7.777 8.257 1,941,491 +0.42(+5.34%)
Jul 29, 2004 7.738 7.873 7.585 7.838 1,585,273 +0.13(+1.67%)
Jul 28, 2004 7.502 7.736 7.406 7.710 1,140,261 +0.21(+2.79%)
Jul 27, 2004 7.066 7.825 7.047 7.500 3,216,116 +0.40(+5.68%)
Jul 26, 2004 6.557 7.105 6.555 7.097 2,821,100 +0.82(+13.03%)
Jul 23, 2004 6.365 6.423 6.183 6.279 853,568 +0.08(+1.36%)
Jul 22, 2004 6.356 6.411 6.135 6.194 783,523 -0.22(-3.41%)
Jul 21, 2004 6.317 6.450 6.317 6.413 646,035 -0.03(-0.51%)
Jul 20, 2004 6.419 6.477 6.323 6.446 396,058 +0.03(+0.42%)
Jul 19, 2004 6.438 6.454 6.340 6.419 282,787 -0.04(-0.59%)
Jul 16, 2004 6.433 6.531 6.425 6.458 335,126 +0.01(+0.18%)
Jul 15, 2004 6.354 6.504 6.337 6.446 248,415 +0.09(+1.42%)
Jul 14, 2004 6.277 6.459 6.194 6.356 310,909 +0.09(+1.38%)
Jul 13, 2004 6.010 6.289 6.010 6.269 309,347 +0.26(+4.31%)
Jul 12, 2004 6.100 6.100 5.939 6.010 354,395 -0.09(-1.48%)
Jul 09, 2004 6.185 6.227 6.012 6.100 266,642 -0.07(-1.15%)
Jul 08, 2004 6.388 6.388 6.170 6.171 180,452 -0.24(-3.69%)
Jul 07, 2004 6.385 6.452 6.329 6.408 234,874 +0.02(+0.36%)
Jul 06, 2004 6.459 6.461 6.337 6.385 273,933 -0.08(-1.19%)
Jul 02, 2004 6.442 6.536 6.436 6.461 161,443 +0.00(+0.00%)
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.