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 +8.00 (+5.44%)
Official Closing 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 (%)
Jul 30, 2004 7.375 7.874 7.375 7.830 2,047,251 +0.40(+5.34%)
Jul 29, 2004 7.339 7.466 7.193 7.433 1,671,629 +0.12(+1.67%)
Jul 28, 2004 7.115 7.337 7.024 7.311 1,202,375 +0.20(+2.79%)
Jul 27, 2004 6.701 7.420 6.683 7.113 3,391,309 +0.38(+5.68%)
Jul 26, 2004 6.219 6.738 6.217 6.730 2,974,775 +0.78(+13.03%)
Jul 23, 2004 6.037 6.091 5.864 5.955 900,065 +0.08(+1.36%)
Jul 22, 2004 6.027 6.080 5.818 5.874 826,204 -0.21(-3.41%)
Jul 21, 2004 5.991 6.117 5.991 6.082 681,227 -0.03(-0.51%)
Jul 20, 2004 6.088 6.142 5.996 6.113 417,632 +0.03(+0.42%)
Jul 19, 2004 6.106 6.120 6.013 6.088 298,191 -0.04(-0.59%)
Jul 16, 2004 6.100 6.193 6.093 6.124 353,381 +0.01(+0.18%)
Jul 15, 2004 6.026 6.168 6.009 6.113 261,947 +0.09(+1.42%)
Jul 14, 2004 5.953 6.126 5.874 6.027 327,845 +0.08(+1.38%)
Jul 13, 2004 5.700 5.964 5.700 5.945 326,198 +0.25(+4.31%)
Jul 12, 2004 5.785 5.785 5.632 5.700 373,700 -0.09(-1.48%)
Jul 09, 2004 5.865 5.905 5.701 5.785 281,167 -0.07(-1.15%)
Jul 08, 2004 6.058 6.058 5.851 5.853 190,282 -0.22(-3.69%)
Jul 07, 2004 6.055 6.118 6.002 6.077 247,669 +0.02(+0.36%)
Jul 06, 2004 6.126 6.128 6.009 6.055 288,855 -0.07(-1.19%)
Jul 02, 2004 6.109 6.199 6.104 6.128 170,238 +0.00(+0.00%)
Jul 01, 2004 6.177 6.177 6.060 6.128 279,245 -0.07(-1.17%)
Jun 30, 2004 6.148 6.200 6.091 6.200 250,964 +0.05(+0.86%)
Jun 29, 2004 5.998 6.182 5.998 6.148 392,646 +0.13(+2.18%)
Jun 28, 2004 6.067 6.100 5.969 6.017 266,065 -0.08(-1.37%)
Jun 25, 2004 5.867 6.100 5.867 6.100 412,964 +0.25(+4.20%)
Jun 24, 2004 5.918 6.009 5.833 5.854 276,499 -0.13(-2.13%)
Jun 23, 2004 5.800 6.049 5.800 5.982 332,239 +0.15(+2.50%)
Jun 22, 2004 5.791 5.844 5.707 5.836 162,000 +0.02(+0.38%)
Jun 21, 2004 5.882 5.882 5.791 5.814 211,974 -0.05(-0.90%)
Jun 18, 2004 5.789 5.867 5.742 5.867 331,415 +0.08(+1.35%)
Jun 17, 2004 5.754 5.822 5.625 5.789 285,286 +0.03(+0.60%)
Jun 16, 2004 5.696 5.754 5.627 5.754 240,530 +0.09(+1.51%)
Jun 15, 2004 5.554 5.718 5.554 5.669 417,083 +0.18(+3.35%)
Jun 14, 2004 5.636 5.641 5.448 5.485 228,997 -0.17(-3.09%)
Jun 10, 2004 5.572 5.723 5.572 5.660 295,720 +0.08(+1.47%)
Jun 09, 2004 5.709 5.718 5.572 5.578 367,110 -0.16(-2.76%)
Jun 08, 2004 5.727 5.736 5.607 5.736 177,651 -0.02(-0.35%)
Jun 07, 2004 5.554 5.771 5.554 5.756 222,957 +0.25(+4.46%)
Jun 04, 2004 5.427 5.600 5.388 5.510 194,950 +0.15(+2.75%)
Jun 03, 2004 5.558 5.558 5.363 5.363 292,699 -0.19(-3.51%)
Jun 02, 2004 5.691 5.692 5.541 5.558 422,300 -0.18(-3.11%)
Jun 01, 2004 5.536 5.745 5.536 5.736 389,900 +0.20(+3.55%)
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%)
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.