Carpenter Technology Corp (NY: CRS )

41.68 USD -0.66 (-1.56%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 15.26 15.47 14.73 14.79 256,000 -0.64(-4.15%)
Dec 30, 2003 15.71 15.94 15.37 15.43 84,200 -0.29(-1.85%)
Dec 29, 2003 15.45 15.90 15.38 15.71 185,100 +0.27(+1.72%)
Dec 26, 2003 15.12 15.57 15.12 15.45 29,200 +0.29(+1.88%)
Dec 24, 2003 15.29 15.32 15.00 15.16 40,700 -0.01(-0.03%)
Dec 23, 2003 15.32 15.32 14.82 15.17 99,800 -0.16(-1.04%)
Dec 22, 2003 14.93 15.33 14.90 15.33 126,400 +0.33(+2.20%)
Dec 19, 2003 14.85 15.00 14.55 15.00 127,400 +0.15(+1.01%)
Dec 18, 2003 14.78 14.90 14.72 14.85 147,200 -0.05(-0.34%)
Dec 17, 2003 14.38 14.90 14.30 14.90 152,900 +0.43(+2.94%)
Dec 16, 2003 14.76 14.76 14.25 14.47 148,500 -0.29(-1.96%)
Dec 15, 2003 14.75 14.93 14.65 14.77 194,800 +0.14(+0.96%)
Dec 12, 2003 14.64 14.87 14.57 14.62 93,600 +0.02(+0.14%)
Dec 11, 2003 14.00 14.61 14.00 14.61 114,000 +0.49(+3.43%)
Dec 10, 2003 14.25 14.50 13.95 14.12 115,000 -0.27(-1.88%)
Dec 09, 2003 14.23 14.73 14.05 14.39 240,400 +0.11(+0.74%)
Dec 08, 2003 13.51 14.29 13.51 14.29 134,400 +0.73(+5.39%)
Dec 05, 2003 13.65 13.71 13.44 13.55 80,000 -0.12(-0.88%)
Dec 04, 2003 13.62 13.68 13.41 13.68 98,600 +0.03(+0.22%)
Dec 03, 2003 13.67 13.81 13.57 13.64 80,000 +0.00(+0.00%)
Dec 02, 2003 13.77 13.79 13.61 13.64 92,000 -0.21(-1.48%)
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.