Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Nov 30, 2004 10.77 10.83 10.63 10.64 555,470 -0.13(-1.20%)
Nov 29, 2004 10.74 10.88 10.60 10.77 531,033 +0.10(+0.97%)
Nov 26, 2004 10.47 10.73 10.47 10.67 310,547 +0.31(+3.01%)
Nov 24, 2004 10.36 10.47 10.32 10.36 262,221 +0.03(+0.25%)
Nov 23, 2004 10.43 10.43 10.08 10.33 841,306 -0.12(-1.15%)
Nov 22, 2004 10.04 10.46 9.988 10.45 746,851 +0.42(+4.17%)
Nov 19, 2004 10.02 10.14 9.944 10.03 451,131 -0.12(-1.20%)
Nov 18, 2004 10.22 10.22 9.972 10.16 666,674 +0.03(+0.31%)
Nov 17, 2004 9.866 10.24 9.866 10.12 642,786 +0.38(+3.85%)
Nov 16, 2004 10.12 10.12 9.746 9.750 718,020 -0.37(-3.69%)
Nov 15, 2004 10.19 10.25 10.02 10.12 765,797 -0.01(-0.11%)
Nov 12, 2004 9.979 10.20 9.935 10.13 736,142 +0.18(+1.77%)
Nov 11, 2004 9.915 9.977 9.733 9.957 485,178 +0.06(+0.61%)
Nov 10, 2004 9.739 9.924 9.693 9.897 697,152 +0.25(+2.55%)
Nov 09, 2004 9.547 9.704 9.496 9.651 524,168 +0.13(+1.38%)
Nov 08, 2004 9.343 9.626 9.252 9.520 624,115 +0.22(+2.41%)
Nov 05, 2004 9.411 9.495 9.169 9.296 670,244 -0.13(-1.39%)
Nov 04, 2004 9.221 9.451 9.087 9.427 715,000 +0.21(+2.23%)
Nov 03, 2004 9.050 9.278 8.977 9.221 838,560 +0.43(+4.84%)
Nov 02, 2004 8.741 9.003 8.650 8.795 861,624 +0.21(+2.50%)
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.