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

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Mar 31, 2004 5.982 6.009 5.909 5.987 276,774 -0.03(-0.54%)
Mar 30, 2004 5.936 6.027 5.900 6.020 275,126 +0.06(+0.95%)
Mar 29, 2004 5.709 5.964 5.709 5.964 760,305 +0.29(+5.14%)
Mar 26, 2004 5.527 5.718 5.498 5.672 354,205 +0.19(+3.49%)
Mar 25, 2004 5.445 5.570 5.445 5.481 387,154 +0.07(+1.21%)
Mar 24, 2004 5.563 5.572 5.308 5.416 316,862 -0.11(-1.91%)
Mar 23, 2004 5.536 5.654 5.521 5.521 478,039 +0.03(+0.56%)
Mar 22, 2004 5.578 5.601 5.412 5.490 391,822 -0.08(-1.47%)
Mar 19, 2004 5.536 5.827 5.536 5.572 591,715 +0.06(+1.16%)
Mar 18, 2004 5.514 5.558 5.390 5.508 213,072 +0.03(+0.60%)
Mar 17, 2004 5.372 5.612 5.372 5.476 267,987 +0.18(+3.44%)
Mar 16, 2004 5.408 5.450 5.263 5.294 633,725 -0.08(-1.49%)
Mar 15, 2004 5.636 5.636 5.372 5.374 412,690 -0.30(-5.33%)
Mar 12, 2004 5.590 5.676 5.536 5.676 385,232 +0.13(+2.36%)
Mar 11, 2004 5.623 5.718 5.507 5.545 443,168 -0.06(-1.07%)
Mar 10, 2004 5.987 6.047 5.585 5.605 391,273 -0.38(-6.39%)
Mar 09, 2004 6.155 6.155 5.935 5.987 442,893 -0.17(-2.72%)
Mar 08, 2004 6.155 6.262 5.736 6.155 392,371 -0.00(-0.03%)
Mar 05, 2004 6.146 6.291 6.126 6.157 292,425 -0.07(-1.08%)
Mar 04, 2004 6.191 6.262 6.144 6.224 316,038 +0.05(+0.83%)
Mar 03, 2004 6.191 6.210 6.053 6.173 252,611 +0.01(+0.09%)
Mar 02, 2004 6.288 6.321 6.142 6.168 471,449 -0.12(-1.94%)
Mar 01, 2004 6.228 6.368 6.160 6.290 653,769 +0.07(+1.11%)
Feb 27, 2004 5.900 6.333 5.864 6.220 886,062 +0.36(+6.09%)
Feb 26, 2004 5.831 5.911 5.767 5.864 3,212,833 +0.03(+0.56%)
Feb 25, 2004 5.823 5.831 5.665 5.831 352,008 +0.02(+0.34%)
Feb 24, 2004 5.800 5.825 5.681 5.811 477,216 +0.00(+0.00%)
Feb 23, 2004 5.945 5.984 5.782 5.811 342,947 -0.09(-1.57%)
Feb 20, 2004 6.137 6.137 5.818 5.904 538,721 -0.27(-4.42%)
Feb 19, 2004 6.310 6.341 6.168 6.177 308,625 -0.14(-2.22%)
Feb 18, 2004 6.383 6.437 6.301 6.317 335,533 -0.01(-0.12%)
Feb 17, 2004 6.328 6.419 6.291 6.324 742,183 +0.05(+0.75%)
Feb 13, 2004 6.319 6.392 6.255 6.277 550,802 -0.08(-1.23%)
Feb 12, 2004 6.297 6.477 6.253 6.355 690,837 +0.06(+0.93%)
Feb 11, 2004 6.100 6.313 6.075 6.297 1,006,052 +0.21(+3.53%)
Feb 10, 2004 6.057 6.098 6.026 6.082 383,585 +0.04(+0.72%)
Feb 09, 2004 5.978 6.088 5.940 6.038 526,365 +0.07(+1.25%)
Feb 06, 2004 5.809 5.966 5.794 5.964 470,077 +0.14(+2.34%)
Feb 05, 2004 5.756 5.880 5.740 5.827 452,504 +0.07(+1.27%)
Feb 04, 2004 5.701 5.918 5.681 5.754 801,766 +0.05(+0.93%)
Feb 03, 2004 5.703 5.760 5.683 5.701 376,171 -0.04(-0.67%)
Feb 02, 2004 5.518 5.771 5.463 5.740 526,914 +0.23(+4.16%)
Jan 30, 2004 5.700 5.700 5.496 5.510 350,635 -0.22(-3.91%)
Jan 29, 2004 5.714 5.760 5.596 5.734 397,039 +0.02(+0.38%)
Jan 28, 2004 5.827 5.898 5.672 5.712 577,986 -0.07(-1.26%)
Jan 27, 2004 5.723 5.945 5.705 5.785 485,453 +0.05(+0.92%)
Jan 26, 2004 5.891 5.991 5.572 5.732 697,152 -0.08(-1.32%)
Jan 23, 2004 5.800 5.911 5.681 5.809 1,193,314 +0.43(+8.03%)
Jan 22, 2004 5.536 5.547 5.352 5.377 548,057 -0.19(-3.50%)
Jan 21, 2004 5.494 5.636 5.472 5.572 522,521 +0.01(+0.10%)
Jan 20, 2004 5.212 5.574 5.212 5.567 751,244 +0.36(+6.81%)
Jan 16, 2004 5.448 5.496 5.199 5.212 429,439 -0.22(-4.09%)
Jan 15, 2004 5.408 5.434 5.166 5.434 381,937 +0.05(+1.02%)
Jan 14, 2004 5.505 5.505 5.308 5.379 225,977 -0.08(-1.47%)
Jan 13, 2004 5.549 5.549 5.372 5.459 462,114 -0.03(-0.56%)
Jan 12, 2004 5.463 5.558 5.439 5.490 251,238 +0.06(+1.11%)
Jan 09, 2004 5.417 5.561 5.345 5.430 387,978 -0.07(-1.23%)
Jan 08, 2004 5.559 5.614 5.490 5.498 420,653 -0.12(-2.20%)
Jan 07, 2004 5.671 5.671 5.499 5.621 355,303 -0.09(-1.50%)
Jan 06, 2004 5.798 5.825 5.700 5.707 286,659 -0.09(-1.57%)
Jan 05, 2004 5.581 5.814 5.581 5.798 315,764 +0.24(+4.39%)
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.