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

Carpenter Technology Corp (NY: CRS )

80.51 +1.60 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jul 31, 2003 3.562 3.601 3.486 3.511 337,031 -0.07(-1.87%)
Jul 30, 2003 3.639 3.639 3.361 3.578 250,619 -0.03(-0.74%)
Jul 29, 2003 3.572 3.620 3.447 3.604 189,531 +0.08(+2.28%)
Jul 28, 2003 3.323 3.524 3.323 3.524 982,638 +0.20(+6.11%)
Jul 25, 2003 3.294 3.390 3.256 3.321 626,027 +0.11(+3.40%)
Jul 24, 2003 3.064 3.317 3.064 3.212 309,880 +0.30(+10.47%)
Jul 23, 2003 2.969 2.969 2.825 2.907 221,119 -0.03(-1.04%)
Jul 22, 2003 2.844 2.940 2.844 2.938 157,942 +0.09(+3.30%)
Jul 21, 2003 2.988 2.994 2.831 2.844 144,889 -0.16(-5.17%)
Jul 18, 2003 2.869 3.018 2.854 2.999 122,960 +0.15(+5.24%)
Jul 17, 2003 2.865 2.905 2.787 2.850 132,880 -0.01(-0.33%)
Jul 16, 2003 2.949 2.959 2.844 2.859 120,349 -0.07(-2.42%)
Jul 15, 2003 2.953 2.969 2.881 2.930 96,331 +0.00(+0.00%)
Jul 14, 2003 2.992 3.038 2.898 2.930 134,969 -0.06(-1.92%)
Jul 11, 2003 2.930 3.017 2.930 2.988 73,619 +0.06(+1.96%)
Jul 10, 2003 2.988 3.026 2.898 2.930 139,407 -0.06(-1.92%)
Jul 09, 2003 3.049 3.049 2.938 2.988 175,694 -0.07(-2.38%)
Jul 08, 2003 3.045 3.074 2.999 3.061 102,075 -0.00(-0.12%)
Jul 07, 2003 2.969 3.064 2.921 3.064 196,579 +0.08(+2.63%)
Jul 03, 2003 3.045 3.045 2.921 2.986 99,725 -0.08(-2.56%)
Jul 02, 2003 2.940 3.064 2.940 3.064 322,672 +0.13(+4.57%)
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.