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

Carpenter Technology Corp (NY: CRS )

80.67 +1.76 (+2.23%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 23, 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 (%)
May 30, 2003 2.848 2.974 2.848 2.948 91,371 +0.12(+4.20%)
May 29, 2003 2.835 2.892 2.791 2.829 181,438 -0.01(-0.20%)
May 28, 2003 2.758 2.854 2.758 2.835 103,119 +0.08(+2.92%)
May 27, 2003 2.681 2.760 2.681 2.754 75,708 +0.07(+2.49%)
May 23, 2003 2.632 2.697 2.593 2.687 83,800 +0.09(+3.62%)
May 22, 2003 2.681 2.681 2.547 2.593 161,858 -0.09(-3.29%)
May 21, 2003 2.538 2.701 2.538 2.681 152,721 +0.11(+4.48%)
May 20, 2003 2.576 2.633 2.505 2.566 124,265 -0.07(-2.83%)
May 19, 2003 2.691 2.720 2.641 2.641 94,504 -0.06(-2.20%)
May 16, 2003 2.777 2.821 2.701 2.701 171,517 -0.10(-3.42%)
May 15, 2003 2.781 2.829 2.769 2.796 159,770 +0.02(+0.76%)
May 14, 2003 2.701 2.825 2.699 2.775 176,739 +0.09(+3.50%)
May 13, 2003 2.760 2.760 2.681 2.681 121,916 -0.08(-2.85%)
May 12, 2003 2.620 2.764 2.620 2.760 140,973 +0.12(+4.57%)
May 09, 2003 2.614 2.662 2.599 2.639 154,026 +0.03(+1.25%)
May 08, 2003 2.643 2.643 2.578 2.607 98,942 -0.06(-2.09%)
May 07, 2003 2.653 2.710 2.609 2.662 257,146 -0.00(-0.07%)
May 06, 2003 2.582 2.666 2.538 2.664 443,805 +0.08(+2.96%)
May 05, 2003 2.576 2.605 2.566 2.588 311,447 -0.00(-0.15%)
May 02, 2003 2.490 2.639 2.490 2.591 107,818 +0.07(+2.89%)
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.