Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 5.371 5.394 5.173 5.244 508,027 -0.11(-1.97%)
Apr 29, 2004 5.532 5.559 5.259 5.350 497,351 -0.20(-3.63%)
Apr 28, 2004 5.914 5.920 5.490 5.551 811,385 -0.35(-5.95%)
Apr 27, 2004 5.983 6.329 5.824 5.903 634,317 -0.03(-0.55%)
Apr 26, 2004 6.139 6.187 5.914 5.935 266,642 -0.16(-2.65%)
Apr 23, 2004 6.337 6.337 5.914 6.097 559,585 +0.09(+1.44%)
Apr 22, 2004 5.684 6.120 5.684 6.010 443,449 +0.39(+7.01%)
Apr 21, 2004 5.722 5.722 5.586 5.617 506,985 +0.04(+0.79%)
Apr 20, 2004 5.818 5.847 5.565 5.572 209,356 -0.23(-3.91%)
Apr 19, 2004 5.881 5.905 5.764 5.799 223,417 -0.10(-1.72%)
Apr 16, 2004 5.761 5.903 5.666 5.901 380,174 +0.14(+2.43%)
Apr 15, 2004 5.849 5.974 5.665 5.761 376,007 -0.04(-0.70%)
Apr 14, 2004 5.983 5.983 5.713 5.801 448,657 -0.18(-3.02%)
Apr 13, 2004 6.212 6.229 5.976 5.981 330,959 -0.27(-4.27%)
Apr 12, 2004 6.302 6.308 6.198 6.248 206,231 -0.05(-0.85%)
Apr 08, 2004 6.406 6.433 6.279 6.302 266,382 -0.08(-1.29%)
Apr 07, 2004 6.413 6.413 6.277 6.385 161,443 -0.05(-0.78%)
Apr 06, 2004 6.444 6.475 6.342 6.434 259,612 -0.01(-0.15%)
Apr 05, 2004 6.434 6.519 6.350 6.444 326,012 +0.01(+0.15%)
Apr 02, 2004 6.346 6.509 6.346 6.434 350,489 +0.15(+2.45%)
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.