Skip to main content

Carpenter Technology Corp (NY: CRS )

70.28 +0.09 (+0.13%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 8.938 9.182 8.923 9.167 566,876 +0.26(+2.87%)
Sep 29, 2004 8.983 8.983 8.737 8.912 527,035 -0.05(-0.51%)
Sep 28, 2004 8.599 8.983 8.585 8.958 532,243 +0.39(+4.60%)
Sep 27, 2004 8.708 8.729 8.401 8.564 539,795 -0.17(-1.91%)
Sep 24, 2004 8.610 8.754 8.587 8.731 248,675 +0.11(+1.27%)
Sep 23, 2004 8.727 8.785 8.545 8.622 380,694 -0.13(-1.45%)
Sep 22, 2004 8.883 8.883 8.700 8.748 424,701 -0.14(-1.53%)
Sep 21, 2004 8.744 8.944 8.660 8.885 320,544 +0.16(+1.80%)
Sep 20, 2004 8.746 8.862 8.604 8.727 283,307 -0.02(-0.22%)
Sep 17, 2004 8.902 8.902 8.641 8.746 485,633 -0.08(-0.94%)
Sep 16, 2004 8.737 8.869 8.737 8.829 277,058 +0.12(+1.41%)
Sep 15, 2004 8.842 8.963 8.685 8.706 392,933 -0.13(-1.52%)
Sep 14, 2004 9.086 9.086 8.769 8.840 514,536 -0.23(-2.56%)
Sep 13, 2004 8.925 9.153 8.864 9.073 845,496 +0.25(+2.78%)
Sep 10, 2004 8.766 8.883 8.706 8.827 448,136 -0.03(-0.39%)
Sep 09, 2004 8.595 8.917 8.595 8.862 496,830 +0.32(+3.71%)
Sep 08, 2004 8.833 8.833 8.508 8.545 509,589 -0.29(-3.24%)
Sep 07, 2004 8.679 8.833 8.679 8.831 468,968 +0.20(+2.31%)
Sep 03, 2004 8.600 8.714 8.497 8.631 394,495 +0.03(+0.33%)
Sep 02, 2004 8.564 8.660 8.512 8.602 483,550 -0.00(-0.04%)
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.