Carpenter Technology Corp (NY: CRS )

40.66 USD -2.41 (-5.60%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 16.88 17.02 16.73 17.02 91,400 +0.15(+0.86%)
Jun 29, 2004 16.47 16.98 16.47 16.88 143,000 +0.36(+2.18%)
Jun 28, 2004 16.66 16.75 16.39 16.52 96,900 -0.23(-1.37%)
Jun 25, 2004 16.11 16.75 16.11 16.75 150,400 +0.67(+4.20%)
Jun 24, 2004 16.25 16.50 16.01 16.08 100,700 -0.35(-2.13%)
Jun 23, 2004 15.93 16.61 15.93 16.42 121,000 +0.40(+2.50%)
Jun 22, 2004 15.90 16.05 15.67 16.02 59,000 +0.06(+0.38%)
Jun 21, 2004 16.15 16.15 15.90 15.96 77,200 -0.15(-0.90%)
Jun 18, 2004 15.89 16.11 15.77 16.11 120,700 +0.22(+1.35%)
Jun 17, 2004 15.80 15.98 15.45 15.89 103,900 +0.09(+0.60%)
Jun 16, 2004 15.64 15.80 15.45 15.80 87,600 +0.24(+1.51%)
Jun 15, 2004 15.25 15.70 15.25 15.56 151,900 +0.50(+3.35%)
Jun 14, 2004 15.47 15.49 14.96 15.06 83,400 -0.48(-3.09%)
Jun 10, 2004 15.30 15.71 15.30 15.54 107,700 +0.22(+1.47%)
Jun 09, 2004 15.68 15.70 15.30 15.31 133,700 -0.44(-2.76%)
Jun 08, 2004 15.72 15.75 15.39 15.75 64,700 -0.05(-0.35%)
Jun 07, 2004 15.25 15.85 15.25 15.80 81,200 +0.67(+4.46%)
Jun 04, 2004 14.90 15.38 14.79 15.13 71,000 +0.41(+2.75%)
Jun 03, 2004 15.26 15.26 14.72 14.72 106,600 -0.54(-3.51%)
Jun 02, 2004 15.62 15.63 15.21 15.26 153,800 -0.49(-3.11%)
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.