Skip to main content

Carpenter Technology Corp (NY: CRS )

71.45 +1.26 (+1.80%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 2.016 2.099 2.016 2.095 128,634 +0.08(+3.81%)
Jan 30, 2003 2.089 2.095 2.016 2.018 103,636 -0.07(-3.31%)
Jan 29, 2003 2.055 2.101 2.016 2.087 87,492 +0.04(+1.97%)
Jan 28, 2003 2.078 2.106 2.020 2.047 253,362 -0.03(-1.30%)
Jan 27, 2003 2.160 2.160 2.064 2.074 124,988 -0.08(-3.57%)
Jan 24, 2003 2.199 2.210 2.151 2.151 122,645 -0.04(-1.67%)
Jan 23, 2003 2.170 2.204 2.168 2.187 159,100 +0.03(+1.24%)
Jan 22, 2003 2.227 2.227 2.112 2.160 140,872 -0.08(-3.43%)
Jan 21, 2003 2.371 2.371 2.218 2.237 104,417 -0.12(-5.13%)
Jan 17, 2003 2.400 2.400 2.335 2.358 150,507 -0.06(-2.46%)
Jan 16, 2003 2.423 2.464 2.377 2.417 60,932 -0.01(-0.24%)
Jan 15, 2003 2.419 2.442 2.343 2.423 140,612 +0.01(+0.48%)
Jan 14, 2003 2.371 2.412 2.358 2.412 133,581 +0.04(+1.70%)
Jan 13, 2003 2.410 2.410 2.331 2.371 99,990 -0.02(-0.64%)
Jan 10, 2003 2.360 2.410 2.346 2.387 135,404 +0.03(+1.14%)
Jan 09, 2003 2.285 2.412 2.281 2.360 186,441 +0.06(+2.76%)
Jan 08, 2003 2.391 2.391 2.297 2.297 128,113 -0.09(-3.94%)
Jan 07, 2003 2.419 2.448 2.387 2.391 97,647 -0.04(-1.58%)
Jan 06, 2003 2.414 2.450 2.379 2.429 141,653 +0.02(+0.96%)
Jan 03, 2003 2.444 2.444 2.406 2.406 74,212 -0.02(-0.79%)
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.