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 (%)
Jan 30, 2004 6.010 6.010 5.795 5.810 332,522 -0.24(-3.91%)
Jan 29, 2004 6.026 6.074 5.901 6.047 376,528 +0.02(+0.38%)
Jan 28, 2004 6.145 6.219 5.981 6.024 548,127 -0.08(-1.26%)
Jan 27, 2004 6.035 6.269 6.016 6.100 460,375 +0.06(+0.92%)
Jan 26, 2004 6.212 6.317 5.876 6.045 661,138 -0.08(-1.32%)
Jan 23, 2004 6.116 6.233 5.991 6.125 1,131,668 +0.46(+8.03%)
Jan 22, 2004 5.837 5.849 5.643 5.670 519,744 -0.21(-3.50%)
Jan 21, 2004 5.793 5.943 5.770 5.876 495,528 +0.01(+0.10%)
Jan 20, 2004 5.496 5.878 5.496 5.870 712,435 +0.37(+6.81%)
Jan 16, 2004 5.745 5.795 5.482 5.496 407,254 -0.23(-4.09%)
Jan 15, 2004 5.703 5.730 5.448 5.730 362,206 +0.06(+1.02%)
Jan 14, 2004 5.805 5.805 5.597 5.672 214,303 -0.08(-1.47%)
Jan 13, 2004 5.851 5.851 5.665 5.757 438,241 -0.03(-0.56%)
Jan 12, 2004 5.761 5.860 5.736 5.789 238,259 +0.06(+1.11%)
Jan 09, 2004 5.713 5.864 5.636 5.726 367,935 -0.07(-1.23%)
Jan 08, 2004 5.862 5.920 5.789 5.797 398,922 -0.13(-2.20%)
Jan 07, 2004 5.979 5.979 5.799 5.928 336,948 -0.09(-1.50%)
Jan 06, 2004 6.114 6.143 6.010 6.018 271,850 -0.10(-1.57%)
Jan 05, 2004 5.885 6.131 5.885 6.114 299,452 +0.26(+4.39%)
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.