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

Carpenter Technology Corp (NY: CRS )

78.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 7.757 8.282 7.757 8.236 1,946,480 +0.42(+5.34%)
Jul 29, 2004 7.718 7.853 7.565 7.818 1,589,347 +0.13(+1.67%)
Jul 28, 2004 7.483 7.717 7.387 7.690 1,143,191 +0.21(+2.79%)
Jul 27, 2004 7.048 7.805 7.029 7.481 3,224,379 +0.40(+5.68%)
Jul 26, 2004 6.541 7.086 6.539 7.079 2,828,348 +0.82(+13.03%)
Jul 23, 2004 6.349 6.407 6.167 6.263 855,762 +0.08(+1.36%)
Jul 22, 2004 6.339 6.395 6.119 6.179 785,536 -0.22(-3.41%)
Jul 21, 2004 6.301 6.433 6.301 6.397 647,695 -0.03(-0.51%)
Jul 20, 2004 6.403 6.460 6.307 6.429 397,075 +0.03(+0.42%)
Jul 19, 2004 6.422 6.437 6.324 6.403 283,513 -0.04(-0.59%)
Jul 16, 2004 6.416 6.514 6.408 6.441 335,987 +0.01(+0.18%)
Jul 15, 2004 6.338 6.487 6.320 6.429 249,053 +0.09(+1.42%)
Jul 14, 2004 6.261 6.443 6.179 6.339 311,708 +0.09(+1.38%)
Jul 13, 2004 5.995 6.272 5.995 6.253 310,141 +0.26(+4.31%)
Jul 12, 2004 6.085 6.085 5.924 5.995 355,305 -0.09(-1.48%)
Jul 09, 2004 6.169 6.211 5.997 6.085 267,327 -0.07(-1.15%)
Jul 08, 2004 6.372 6.372 6.154 6.156 180,916 -0.24(-3.69%)
Jul 07, 2004 6.368 6.435 6.313 6.391 235,478 +0.02(+0.36%)
Jul 06, 2004 6.443 6.445 6.320 6.368 274,637 -0.08(-1.19%)
Jul 02, 2004 6.426 6.520 6.420 6.445 161,858 +0.00(+0.00%)
Jul 01, 2004 6.497 6.497 6.374 6.445 265,500 -0.08(-1.17%)
Jun 30, 2004 6.466 6.521 6.407 6.521 238,610 +0.06(+0.86%)
Jun 29, 2004 6.309 6.502 6.309 6.466 373,319 +0.14(+2.18%)
Jun 28, 2004 6.382 6.416 6.278 6.328 252,969 -0.09(-1.37%)
Jun 25, 2004 6.171 6.416 6.171 6.416 392,637 +0.26(+4.20%)
Jun 24, 2004 6.225 6.320 6.135 6.158 262,889 -0.13(-2.13%)
Jun 23, 2004 6.100 6.362 6.100 6.292 315,885 +0.15(+2.50%)
Jun 22, 2004 6.090 6.146 6.002 6.138 154,026 +0.02(+0.38%)
Jun 21, 2004 6.186 6.186 6.090 6.115 201,540 -0.06(-0.90%)
Jun 18, 2004 6.089 6.171 6.039 6.171 315,102 +0.08(+1.35%)
Jun 17, 2004 6.052 6.123 5.916 6.089 271,243 +0.04(+0.60%)
Jun 16, 2004 5.991 6.052 5.918 6.052 228,690 +0.09(+1.51%)
Jun 15, 2004 5.842 6.014 5.842 5.962 396,553 +0.19(+3.35%)
Jun 14, 2004 5.928 5.933 5.730 5.769 217,725 -0.18(-3.09%)
Jun 10, 2004 5.861 6.020 5.861 5.953 281,164 +0.09(+1.47%)
Jun 09, 2004 6.004 6.014 5.861 5.866 349,040 -0.17(-2.76%)
Jun 08, 2004 6.023 6.033 5.897 6.033 168,907 -0.02(-0.35%)
Jun 07, 2004 5.842 6.069 5.842 6.054 211,982 +0.26(+4.46%)
Jun 04, 2004 5.707 5.889 5.667 5.796 185,354 +0.16(+2.75%)
Jun 03, 2004 5.845 5.845 5.640 5.640 278,292 -0.20(-3.51%)
Jun 02, 2004 5.985 5.987 5.828 5.845 401,513 -0.19(-3.11%)
Jun 01, 2004 5.822 6.043 5.822 6.033 370,708 +0.21(+3.55%)
May 28, 2004 5.799 5.851 5.750 5.826 162,119 +0.01(+0.13%)
May 27, 2004 5.746 5.882 5.724 5.819 364,965 +0.07(+1.27%)
May 26, 2004 5.803 5.828 5.730 5.746 381,411 +0.01(+0.20%)
May 25, 2004 5.430 5.748 5.422 5.734 526,040 +0.27(+5.02%)
May 24, 2004 5.418 5.526 5.363 5.460 213,809 +0.03(+0.53%)
May 21, 2004 5.363 5.497 5.326 5.432 189,009 +0.12(+2.20%)
May 20, 2004 5.334 5.451 5.278 5.315 247,487 -0.03(-0.57%)
May 19, 2004 5.382 5.593 5.332 5.345 415,872 +0.05(+1.01%)
May 18, 2004 5.123 5.305 5.066 5.292 352,695 +0.22(+4.26%)
May 17, 2004 5.171 5.171 5.028 5.075 341,208 -0.09(-1.82%)
May 14, 2004 5.123 5.232 5.056 5.169 284,557 +0.04(+0.71%)
May 13, 2004 5.219 5.238 5.095 5.133 254,274 -0.11(-2.19%)
May 12, 2004 5.171 5.259 5.054 5.248 628,115 +0.09(+1.82%)
May 11, 2004 5.075 5.183 5.029 5.154 368,880 +0.20(+4.02%)
May 10, 2004 5.077 5.135 4.932 4.955 673,279 -0.10(-2.01%)
May 07, 2004 5.171 5.324 5.056 5.056 621,589 -0.11(-2.22%)
May 06, 2004 5.449 5.449 5.095 5.171 565,460 -0.34(-6.09%)
May 05, 2004 5.508 5.571 5.420 5.506 367,575 +0.00(+0.00%)
May 04, 2004 5.267 5.637 5.267 5.506 450,593 +0.26(+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.