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

Carpenter Technology Corp (NY: CRS )

155.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 28, 2004 5.514 5.563 5.467 5.539 170,512 +0.01(+0.13%)
May 27, 2004 5.463 5.592 5.442 5.532 383,859 +0.07(+1.27%)
May 26, 2004 5.518 5.541 5.448 5.463 401,158 +0.01(+0.20%)
May 25, 2004 5.162 5.465 5.155 5.452 553,274 +0.26(+5.02%)
May 24, 2004 5.152 5.254 5.099 5.192 224,879 +0.03(+0.53%)
May 21, 2004 5.099 5.226 5.064 5.164 198,794 +0.11(+2.20%)
May 20, 2004 5.071 5.183 5.019 5.053 260,299 -0.03(-0.57%)
May 19, 2004 5.117 5.317 5.070 5.082 437,402 +0.05(+1.01%)
May 18, 2004 4.871 5.044 4.816 5.031 370,954 +0.21(+4.26%)
May 17, 2004 4.917 4.917 4.780 4.826 358,873 -0.09(-1.82%)
May 14, 2004 4.871 4.975 4.807 4.915 299,289 +0.03(+0.71%)
May 13, 2004 4.962 4.980 4.844 4.880 267,438 -0.11(-2.19%)
May 12, 2004 4.917 5.000 4.806 4.989 660,634 +0.09(+1.82%)
May 11, 2004 4.826 4.928 4.782 4.900 387,978 +0.19(+4.02%)
May 10, 2004 4.827 4.882 4.689 4.711 708,135 -0.10(-2.01%)
May 07, 2004 4.917 5.062 4.807 4.807 653,769 -0.11(-2.22%)
May 06, 2004 5.181 5.181 4.844 4.917 594,735 -0.32(-6.09%)
May 05, 2004 5.237 5.297 5.153 5.235 386,605 +0.00(+0.00%)
May 04, 2004 5.008 5.359 5.008 5.235 473,921 +0.25(+5.00%)
May 03, 2004 5.002 5.059 4.809 4.986 434,656 +0.01(+0.26%)
Apr 30, 2004 5.093 5.115 4.906 4.973 535,701 -0.10(-1.97%)
Apr 29, 2004 5.246 5.272 4.988 5.073 524,443 -0.19(-3.63%)
Apr 28, 2004 5.609 5.614 5.206 5.264 855,584 -0.33(-5.95%)
Apr 27, 2004 5.674 6.002 5.523 5.598 668,871 -0.03(-0.55%)
Apr 26, 2004 5.822 5.867 5.609 5.629 281,167 -0.15(-2.65%)
Apr 23, 2004 6.009 6.009 5.609 5.782 590,067 +0.08(+1.44%)
Apr 22, 2004 5.390 5.803 5.390 5.700 467,605 +0.37(+7.01%)
Apr 21, 2004 5.427 5.427 5.297 5.326 534,602 +0.04(+0.79%)
Apr 20, 2004 5.518 5.545 5.277 5.284 220,760 -0.21(-3.91%)
Apr 19, 2004 5.578 5.600 5.467 5.499 235,587 -0.10(-1.72%)
Apr 16, 2004 5.463 5.598 5.374 5.596 400,883 +0.13(+2.43%)
Apr 15, 2004 5.547 5.665 5.372 5.463 396,490 -0.04(-0.70%)
Apr 14, 2004 5.674 5.674 5.417 5.501 473,097 -0.17(-3.02%)
Apr 13, 2004 5.891 5.907 5.667 5.672 348,988 -0.25(-4.27%)
Apr 12, 2004 5.976 5.982 5.878 5.925 217,465 -0.05(-0.85%)
Apr 08, 2004 6.075 6.100 5.955 5.976 280,893 -0.08(-1.29%)
Apr 07, 2004 6.082 6.082 5.953 6.055 170,238 -0.05(-0.78%)
Apr 06, 2004 6.111 6.140 6.015 6.102 273,753 -0.01(-0.15%)
Apr 05, 2004 6.102 6.182 6.022 6.111 343,771 +0.01(+0.15%)
Apr 02, 2004 6.018 6.173 6.018 6.102 369,581 +0.15(+2.45%)
Apr 01, 2004 5.964 6.069 5.933 5.956 394,293 -0.03(-0.52%)
Mar 31, 2004 5.982 6.009 5.909 5.987 276,774 -0.03(-0.54%)
Mar 30, 2004 5.936 6.027 5.900 6.020 275,126 +0.06(+0.95%)
Mar 29, 2004 5.709 5.964 5.709 5.964 760,305 +0.29(+5.14%)
Mar 26, 2004 5.527 5.718 5.498 5.672 354,205 +0.19(+3.49%)
Mar 25, 2004 5.445 5.570 5.445 5.481 387,154 +0.07(+1.21%)
Mar 24, 2004 5.563 5.572 5.308 5.416 316,862 -0.11(-1.91%)
Mar 23, 2004 5.536 5.654 5.521 5.521 478,039 +0.03(+0.56%)
Mar 22, 2004 5.578 5.601 5.412 5.490 391,822 -0.08(-1.47%)
Mar 19, 2004 5.536 5.827 5.536 5.572 591,715 +0.06(+1.16%)
Mar 18, 2004 5.514 5.558 5.390 5.508 213,072 +0.03(+0.60%)
Mar 17, 2004 5.372 5.612 5.372 5.476 267,987 +0.18(+3.44%)
Mar 16, 2004 5.408 5.450 5.263 5.294 633,725 -0.08(-1.49%)
Mar 15, 2004 5.636 5.636 5.372 5.374 412,690 -0.30(-5.33%)
Mar 12, 2004 5.590 5.676 5.536 5.676 385,232 +0.13(+2.36%)
Mar 11, 2004 5.623 5.718 5.507 5.545 443,168 -0.06(-1.07%)
Mar 10, 2004 5.987 6.047 5.585 5.605 391,273 -0.38(-6.39%)
Mar 09, 2004 6.155 6.155 5.935 5.987 442,893 -0.17(-2.72%)
Mar 08, 2004 6.155 6.262 5.736 6.155 392,371 -0.00(-0.03%)
Mar 05, 2004 6.146 6.291 6.126 6.157 292,425 -0.07(-1.08%)
Mar 04, 2004 6.191 6.262 6.144 6.224 316,038 +0.05(+0.83%)
Mar 03, 2004 6.191 6.210 6.053 6.173 252,611 +0.01(+0.09%)
Mar 02, 2004 6.288 6.321 6.142 6.168 471,449 -0.12(-1.94%)
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.