Indicators

Carpenter Technology Corp (NY: CRS )

80.51 +1.60 (+2.03%)

Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	5.056	5.171	5.056	5.133	167,601	+0.08(+1.67%)
Nov 26, 2003	4.976	5.068	4.943	5.049	192,141	+0.05(+1.00%)
Nov 25, 2003	4.775	4.999	4.775	4.999	328,677	+0.20(+4.27%)
Nov 24, 2003	4.757	4.802	4.692	4.794	291,084	+0.06(+1.17%)
Nov 21, 2003	4.679	4.767	4.679	4.738	275,681	+0.05(+1.06%)
Nov 20, 2003	4.761	4.763	4.660	4.689	379,584	-0.07(-1.45%)
Nov 19, 2003	4.754	4.802	4.712	4.757	176,739	-0.01(-0.24%)
Nov 18, 2003	4.796	4.930	4.759	4.769	316,929	+0.00(+0.00%)
Nov 17, 2003	4.798	4.892	4.673	4.769	307,531	-0.08(-1.66%)
Nov 14, 2003	5.047	5.070	4.846	4.849	251,402	-0.20(-3.91%)
Nov 13, 2003	4.983	5.052	4.943	5.047	192,141	+0.03(+0.69%)
Nov 12, 2003	4.893	5.022	4.893	5.012	199,190	+0.11(+2.23%)
Nov 11, 2003	4.959	4.982	4.857	4.903	133,924	-0.05(-0.93%)
Nov 10, 2003	5.160	5.162	4.949	4.949	347,995	-0.24(-4.58%)
Nov 07, 2003	5.074	5.225	5.074	5.186	233,650	+0.14(+2.85%)
Nov 06, 2003	5.037	5.074	4.936	5.043	181,960	+0.03(+0.53%)
Nov 05, 2003	5.167	5.167	5.010	5.016	326,327	-0.20(-3.78%)
Nov 04, 2003	5.133	5.221	5.102	5.213	224,030	+0.11(+2.06%)

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.