Skip to main content

Carpenter Technology Corp (NY: CRS )

71.12 +0.93 (+1.32%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 5.069 5.184 5.069 5.146 167,172 +0.08(+1.67%)
Nov 26, 2003 4.989 5.081 4.956 5.062 191,649 +0.05(+1.00%)
Nov 25, 2003 4.787 5.012 4.787 5.012 327,835 +0.21(+4.27%)
Nov 24, 2003 4.770 4.814 4.704 4.806 290,338 +0.06(+1.17%)
Nov 21, 2003 4.691 4.779 4.691 4.751 274,975 +0.05(+1.06%)
Nov 20, 2003 4.774 4.775 4.672 4.701 378,611 -0.07(-1.45%)
Nov 19, 2003 4.766 4.814 4.724 4.770 176,286 -0.01(-0.24%)
Nov 18, 2003 4.808 4.943 4.772 4.781 316,117 +0.00(+0.00%)
Nov 17, 2003 4.810 4.904 4.685 4.781 306,743 -0.08(-1.66%)
Nov 14, 2003 5.060 5.083 4.858 4.862 250,758 -0.20(-3.91%)
Nov 13, 2003 4.996 5.065 4.956 5.060 191,649 +0.03(+0.69%)
Nov 12, 2003 4.906 5.035 4.906 5.025 198,680 +0.11(+2.23%)
Nov 11, 2003 4.971 4.994 4.870 4.916 133,581 -0.05(-0.93%)
Nov 10, 2003 5.173 5.175 4.962 4.962 347,104 -0.24(-4.58%)
Nov 07, 2003 5.087 5.238 5.087 5.200 233,051 +0.14(+2.85%)
Nov 06, 2003 5.050 5.087 4.948 5.056 181,494 +0.03(+0.53%)
Nov 05, 2003 5.181 5.181 5.023 5.029 325,491 -0.20(-3.78%)
Nov 04, 2003 5.146 5.234 5.115 5.227 223,456 +0.11(+2.06%)
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.