Carpenter Technology Corp (NY: CRS )

34.97 USD -1.34 (-3.69%)
Official Closing Price Updated: 6:30 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 16.42 16.50 16.23 16.44 100,800 -0.09(-0.54%)
Mar 30, 2004 16.30 16.55 16.20 16.53 100,200 +0.16(+0.95%)
Mar 29, 2004 15.68 16.38 15.68 16.38 276,900 +0.80(+5.14%)
Mar 26, 2004 15.18 15.70 15.10 15.57 129,000 +0.52(+3.49%)
Mar 25, 2004 14.95 15.29 14.95 15.05 141,000 +0.18(+1.21%)
Mar 24, 2004 15.28 15.30 14.57 14.87 115,400 -0.29(-1.91%)
Mar 23, 2004 15.20 15.53 15.16 15.16 174,100 +0.09(+0.56%)
Mar 22, 2004 15.31 15.38 14.86 15.07 142,700 -0.23(-1.47%)
Mar 19, 2004 15.20 16.00 15.20 15.30 215,500 +0.18(+1.16%)
Mar 18, 2004 15.14 15.26 14.80 15.12 77,600 +0.09(+0.60%)
Mar 17, 2004 14.75 15.41 14.75 15.04 97,600 +0.50(+3.44%)
Mar 16, 2004 14.85 14.96 14.45 14.54 230,800 -0.22(-1.49%)
Mar 15, 2004 15.47 15.47 14.75 14.76 150,300 -0.83(-5.33%)
Mar 12, 2004 15.35 15.59 15.20 15.59 140,300 +0.36(+2.36%)
Mar 11, 2004 15.44 15.70 15.12 15.22 161,400 -0.17(-1.07%)
Mar 10, 2004 16.44 16.61 15.34 15.39 142,500 -1.05(-6.39%)
Mar 09, 2004 16.90 16.90 16.30 16.44 161,300 -0.46(-2.72%)
Mar 08, 2004 16.90 17.20 15.75 16.90 142,900 -0.01(-0.03%)
Mar 05, 2004 16.88 17.27 16.82 16.91 106,500 -0.18(-1.08%)
Mar 04, 2004 17.00 17.20 16.87 17.09 115,100 +0.14(+0.83%)
Mar 03, 2004 17.00 17.05 16.62 16.95 92,000 +0.02(+0.09%)
Mar 02, 2004 17.26 17.36 16.86 16.93 171,700 -0.34(-1.94%)
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.