Indicators

Carpenter Technology Corp (NY: CRS )

80.51 +1.60 (+2.03%)

Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	6.205	6.661	6.167	6.543	842,447	+0.38(+6.09%)
Feb 26, 2004	6.133	6.217	6.066	6.167	3,054,689	+0.03(+0.56%)
Feb 25, 2004	6.125	6.133	5.958	6.133	334,681	+0.02(+0.34%)
Feb 24, 2004	6.100	6.127	5.976	6.112	453,726	+0.00(+0.00%)
Feb 23, 2004	6.253	6.294	6.081	6.112	326,066	-0.10(-1.57%)
Feb 20, 2004	6.454	6.454	6.119	6.209	512,204	-0.29(-4.42%)
Feb 19, 2004	6.636	6.669	6.487	6.497	293,433	-0.15(-2.22%)
Feb 18, 2004	6.713	6.770	6.627	6.644	319,018	-0.01(-0.12%)
Feb 17, 2004	6.655	6.751	6.617	6.652	705,651	+0.05(+0.75%)
Feb 13, 2004	6.646	6.723	6.579	6.602	523,690	-0.08(-1.23%)
Feb 12, 2004	6.623	6.813	6.577	6.684	656,832	+0.06(+0.93%)
Feb 11, 2004	6.416	6.640	6.389	6.623	956,532	+0.23(+3.53%)
Feb 10, 2004	6.370	6.414	6.338	6.397	364,703	+0.05(+0.72%)
Feb 09, 2004	6.288	6.403	6.248	6.351	500,456	+0.08(+1.25%)
Feb 06, 2004	6.110	6.274	6.094	6.272	446,938	+0.14(+2.34%)
Feb 05, 2004	6.054	6.184	6.037	6.129	430,230	+0.08(+1.27%)
Feb 04, 2004	5.997	6.225	5.976	6.052	762,301	+0.06(+0.93%)
Feb 03, 2004	5.999	6.058	5.978	5.997	357,655	-0.04(-0.67%)

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.