Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.700	5.700	5.496	5.510	350,635	-0.22(-3.91%)
Jan 29, 2004	5.714	5.760	5.596	5.734	397,039	+0.02(+0.38%)
Jan 28, 2004	5.827	5.898	5.672	5.712	577,986	-0.07(-1.26%)
Jan 27, 2004	5.723	5.945	5.705	5.785	485,453	+0.05(+0.92%)
Jan 26, 2004	5.891	5.991	5.572	5.732	697,152	-0.08(-1.32%)
Jan 23, 2004	5.800	5.911	5.681	5.809	1,193,314	+0.43(+8.03%)
Jan 22, 2004	5.536	5.547	5.352	5.377	548,057	-0.19(-3.50%)
Jan 21, 2004	5.494	5.636	5.472	5.572	522,521	+0.01(+0.10%)
Jan 20, 2004	5.212	5.574	5.212	5.567	751,244	+0.36(+6.81%)
Jan 16, 2004	5.448	5.496	5.199	5.212	429,439	-0.22(-4.09%)
Jan 15, 2004	5.408	5.434	5.166	5.434	381,937	+0.05(+1.02%)
Jan 14, 2004	5.505	5.505	5.308	5.379	225,977	-0.08(-1.47%)
Jan 13, 2004	5.549	5.549	5.372	5.459	462,114	-0.03(-0.56%)
Jan 12, 2004	5.463	5.558	5.439	5.490	251,238	+0.06(+1.11%)
Jan 09, 2004	5.417	5.561	5.345	5.430	387,978	-0.07(-1.23%)
Jan 08, 2004	5.559	5.614	5.490	5.498	420,653	-0.12(-2.20%)
Jan 07, 2004	5.671	5.671	5.499	5.621	355,303	-0.09(-1.50%)
Jan 06, 2004	5.798	5.825	5.700	5.707	286,659	-0.09(-1.57%)
Jan 05, 2004	5.581	5.814	5.581	5.798	315,764	+0.24(+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.