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: 4:10 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 (%)
Sep 30, 2004 8.477 8.708 8.462 8.693 597,755 +0.24(+2.87%)
Sep 29, 2004 8.519 8.519 8.285 8.451 555,745 -0.04(-0.51%)
Sep 28, 2004 8.154 8.519 8.142 8.495 561,236 +0.37(+4.60%)
Sep 27, 2004 8.258 8.278 7.967 8.122 569,199 -0.16(-1.91%)
Sep 24, 2004 8.165 8.302 8.143 8.280 262,221 +0.10(+1.27%)
Sep 23, 2004 8.276 8.331 8.103 8.176 401,432 -0.12(-1.45%)
Sep 22, 2004 8.424 8.424 8.251 8.296 447,836 -0.13(-1.53%)
Sep 21, 2004 8.293 8.482 8.213 8.426 338,005 +0.15(+1.80%)
Sep 20, 2004 8.295 8.404 8.160 8.276 298,740 -0.02(-0.22%)
Sep 17, 2004 8.442 8.442 8.194 8.295 512,087 -0.08(-0.94%)
Sep 16, 2004 8.285 8.411 8.285 8.373 292,150 +0.12(+1.41%)
Sep 15, 2004 8.386 8.500 8.236 8.256 414,337 -0.13(-1.52%)
Sep 14, 2004 8.617 8.617 8.316 8.384 542,565 -0.22(-2.56%)
Sep 13, 2004 8.464 8.681 8.406 8.604 891,553 +0.23(+2.78%)
Sep 10, 2004 8.313 8.424 8.256 8.371 472,548 -0.03(-0.39%)
Sep 09, 2004 8.151 8.457 8.151 8.404 523,894 +0.30(+3.71%)
Sep 08, 2004 8.377 8.377 8.069 8.103 537,348 -0.27(-3.24%)
Sep 07, 2004 8.231 8.377 8.231 8.375 494,514 +0.19(+2.31%)
Sep 03, 2004 8.156 8.264 8.058 8.185 415,985 +0.03(+0.33%)
Sep 02, 2004 8.122 8.213 8.072 8.158 509,890 -0.00(-0.04%)
Sep 01, 2004 8.049 8.191 8.012 8.162 505,223 +0.09(+1.17%)
Aug 31, 2004 8.009 8.163 7.952 8.067 363,815 +0.06(+0.73%)
Aug 30, 2004 8.167 8.295 7.980 8.009 699,349 -0.20(-2.40%)
Aug 27, 2004 8.231 8.367 8.149 8.205 882,218 +0.05(+0.67%)
Aug 26, 2004 8.049 8.276 8.040 8.151 1,401,719 +0.18(+2.31%)
Aug 25, 2004 7.863 8.054 7.666 7.967 780,075 +0.13(+1.72%)
Aug 24, 2004 7.861 8.007 7.703 7.832 1,015,388 -0.03(-0.37%)
Aug 23, 2004 7.759 8.194 7.759 7.861 1,677,669 +0.09(+1.10%)
Aug 20, 2004 7.766 7.828 7.621 7.776 1,124,944 +0.01(+0.09%)
Aug 19, 2004 7.512 7.805 7.502 7.768 1,366,024 +0.28(+3.80%)
Aug 18, 2004 7.353 7.493 7.272 7.484 977,496 +0.13(+1.81%)
Aug 17, 2004 7.402 7.439 7.260 7.351 707,037 +0.12(+1.61%)
Aug 16, 2004 6.952 7.275 6.952 7.235 817,692 +0.31(+4.47%)
Aug 13, 2004 6.892 7.047 6.865 6.925 536,524 +0.11(+1.60%)
Aug 12, 2004 7.065 7.111 6.767 6.816 464,310 -0.25(-3.53%)
Aug 11, 2004 7.065 7.193 6.931 7.065 798,472 +0.00(+0.03%)
Aug 10, 2004 7.074 7.087 6.969 7.064 777,054 +0.01(+0.10%)
Aug 09, 2004 7.038 7.193 6.923 7.056 777,878 +0.01(+0.13%)
Aug 06, 2004 7.213 7.217 6.985 7.047 870,960 -0.17(-2.30%)
Aug 05, 2004 7.553 7.630 7.175 7.213 725,708 -0.27(-3.58%)
Aug 04, 2004 7.493 7.593 7.266 7.481 1,051,358 -0.08(-1.11%)
Aug 03, 2004 7.812 7.858 7.561 7.564 876,177 -0.14(-1.87%)
Aug 02, 2004 7.812 7.812 7.475 7.708 1,277,061 -0.12(-1.56%)
Jul 30, 2004 7.375 7.874 7.375 7.830 2,047,251 +0.40(+5.34%)
Jul 29, 2004 7.339 7.466 7.193 7.433 1,671,629 +0.12(+1.67%)
Jul 28, 2004 7.115 7.337 7.024 7.311 1,202,375 +0.20(+2.79%)
Jul 27, 2004 6.701 7.420 6.683 7.113 3,391,309 +0.38(+5.68%)
Jul 26, 2004 6.219 6.738 6.217 6.730 2,974,775 +0.78(+13.03%)
Jul 23, 2004 6.037 6.091 5.864 5.955 900,065 +0.08(+1.36%)
Jul 22, 2004 6.027 6.080 5.818 5.874 826,204 -0.21(-3.41%)
Jul 21, 2004 5.991 6.117 5.991 6.082 681,227 -0.03(-0.51%)
Jul 20, 2004 6.088 6.142 5.996 6.113 417,632 +0.03(+0.42%)
Jul 19, 2004 6.106 6.120 6.013 6.088 298,191 -0.04(-0.59%)
Jul 16, 2004 6.100 6.193 6.093 6.124 353,381 +0.01(+0.18%)
Jul 15, 2004 6.026 6.168 6.009 6.113 261,947 +0.09(+1.42%)
Jul 14, 2004 5.953 6.126 5.874 6.027 327,845 +0.08(+1.38%)
Jul 13, 2004 5.700 5.964 5.700 5.945 326,198 +0.25(+4.31%)
Jul 12, 2004 5.785 5.785 5.632 5.700 373,700 -0.09(-1.48%)
Jul 09, 2004 5.865 5.905 5.701 5.785 281,167 -0.07(-1.15%)
Jul 08, 2004 6.058 6.058 5.851 5.853 190,282 -0.22(-3.69%)
Jul 07, 2004 6.055 6.118 6.002 6.077 247,669 +0.02(+0.36%)
Jul 06, 2004 6.126 6.128 6.009 6.055 288,855 -0.07(-1.19%)
Jul 02, 2004 6.109 6.199 6.104 6.128 170,238 +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.