Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.113 4.224 4.055 4.117 257,008 -0.02(-0.60%)
Sep 29, 2003 4.023 4.174 4.023 4.142 142,174 +0.09(+2.23%)
Sep 26, 2003 4.186 4.196 4.050 4.052 160,662 -0.12(-2.99%)
Sep 25, 2003 4.349 4.349 4.159 4.176 248,415 -0.17(-3.97%)
Sep 24, 2003 4.384 4.403 4.334 4.349 292,421 -0.06(-1.31%)
Sep 23, 2003 4.349 4.436 4.332 4.407 234,874 +0.08(+1.86%)
Sep 22, 2003 4.445 4.445 4.284 4.326 336,688 -0.16(-3.64%)
Sep 19, 2003 4.407 4.562 4.363 4.489 235,916 +0.07(+1.65%)
Sep 18, 2003 4.368 4.413 4.342 4.416 146,601 +0.03(+0.74%)
Sep 17, 2003 4.320 4.388 4.301 4.384 96,085 +0.05(+1.15%)
Sep 16, 2003 4.397 4.438 4.328 4.334 151,548 -0.06(-1.44%)
Sep 15, 2003 4.420 4.478 4.397 4.397 110,927 -0.03(-0.74%)
Sep 12, 2003 4.328 4.474 4.320 4.430 136,446 +0.10(+2.26%)
Sep 11, 2003 4.224 4.347 4.224 4.332 144,518 +0.12(+2.78%)
Sep 10, 2003 4.301 4.328 4.211 4.215 163,787 -0.10(-2.27%)
Sep 09, 2003 4.326 4.338 4.294 4.313 301,014 -0.01(-0.27%)
Sep 08, 2003 4.196 4.366 4.186 4.324 132,019 +0.11(+2.55%)
Sep 05, 2003 4.090 4.288 4.080 4.217 202,065 +0.11(+2.76%)
Sep 04, 2003 4.242 4.249 4.030 4.103 190,607 -0.14(-3.22%)
Sep 03, 2003 4.061 4.259 4.061 4.240 285,130 +0.19(+4.64%)
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.