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

Carpenter Technology Corp (NY: CRS )

80.27 +2.51 (+3.23%)
Streaming Delayed Price Updated: 12:35 PM EDT, Apr 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 (%)
Jul 31, 2003 3.572 3.610 3.495 3.520 336,167 -0.07(-1.87%)
Jul 30, 2003 3.648 3.648 3.370 3.587 249,977 -0.03(-0.74%)
Jul 29, 2003 3.581 3.629 3.456 3.614 189,045 +0.08(+2.28%)
Jul 28, 2003 3.332 3.533 3.332 3.533 980,120 +0.20(+6.11%)
Jul 25, 2003 3.303 3.399 3.264 3.330 624,422 +0.11(+3.40%)
Jul 24, 2003 3.072 3.326 3.072 3.220 309,086 +0.31(+10.47%)
Jul 23, 2003 2.976 2.976 2.832 2.915 220,553 -0.03(-1.04%)
Jul 22, 2003 2.851 2.947 2.851 2.946 157,537 +0.09(+3.30%)
Jul 21, 2003 2.995 3.001 2.838 2.851 144,518 -0.16(-5.17%)
Jul 18, 2003 2.876 3.026 2.861 3.007 122,645 +0.15(+5.24%)
Jul 17, 2003 2.873 2.913 2.794 2.857 132,540 -0.01(-0.33%)
Jul 16, 2003 2.957 2.967 2.851 2.867 120,041 -0.07(-2.42%)
Jul 15, 2003 2.961 2.976 2.888 2.938 96,085 +0.00(+0.00%)
Jul 14, 2003 2.999 3.045 2.905 2.938 134,623 -0.06(-1.92%)
Jul 11, 2003 2.938 3.024 2.938 2.995 73,430 +0.06(+1.96%)
Jul 10, 2003 2.995 3.034 2.905 2.938 139,049 -0.06(-1.92%)
Jul 09, 2003 3.057 3.057 2.946 2.995 175,244 -0.07(-2.38%)
Jul 08, 2003 3.053 3.082 3.007 3.068 101,813 -0.00(-0.12%)
Jul 07, 2003 2.976 3.072 2.928 3.072 196,076 +0.08(+2.63%)
Jul 03, 2003 3.053 3.053 2.928 2.994 99,470 -0.08(-2.56%)
Jul 02, 2003 2.947 3.072 2.947 3.072 321,846 +0.13(+4.58%)
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.