Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.221 6.678 6.183 6.559 840,288 +0.38(+6.09%)
Feb 26, 2004 6.148 6.233 6.081 6.183 3,046,860 +0.03(+0.56%)
Feb 25, 2004 6.141 6.148 5.974 6.148 333,824 +0.02(+0.34%)
Feb 24, 2004 6.116 6.143 5.991 6.127 452,563 +0.00(+0.00%)
Feb 23, 2004 6.269 6.310 6.097 6.127 325,231 -0.10(-1.57%)
Feb 20, 2004 6.471 6.471 6.135 6.225 510,891 -0.29(-4.42%)
Feb 19, 2004 6.653 6.686 6.504 6.513 292,681 -0.15(-2.22%)
Feb 18, 2004 6.730 6.788 6.644 6.661 318,200 -0.01(-0.12%)
Feb 17, 2004 6.673 6.769 6.634 6.669 703,842 +0.05(+0.75%)
Feb 13, 2004 6.663 6.740 6.596 6.619 522,348 -0.08(-1.23%)
Feb 12, 2004 6.640 6.830 6.594 6.701 655,149 +0.06(+0.93%)
Feb 11, 2004 6.433 6.657 6.406 6.640 954,080 +0.23(+3.53%)
Feb 10, 2004 6.386 6.431 6.354 6.413 363,769 +0.05(+0.72%)
Feb 09, 2004 6.304 6.419 6.264 6.367 499,173 +0.08(+1.25%)
Feb 06, 2004 6.125 6.290 6.110 6.289 445,793 +0.14(+2.34%)
Feb 05, 2004 6.070 6.200 6.052 6.145 429,128 +0.08(+1.27%)
Feb 04, 2004 6.012 6.241 5.991 6.068 760,348 +0.06(+0.93%)
Feb 03, 2004 6.014 6.074 5.993 6.012 356,738 -0.04(-0.67%)
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.