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: 7:00 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 (%)
Aug 29, 2003 3.824 3.824 3.788 3.791 129,326 -0.03(-0.90%)
Aug 28, 2003 3.755 3.879 3.711 3.826 169,963 +0.05(+1.30%)
Aug 27, 2003 3.684 3.782 3.644 3.777 143,329 +0.10(+2.62%)
Aug 26, 2003 3.693 3.724 3.653 3.680 338,005 -0.01(-0.34%)
Aug 25, 2003 3.660 3.708 3.642 3.693 162,550 +0.04(+1.20%)
Aug 22, 2003 3.627 3.667 3.551 3.649 191,106 +0.04(+1.21%)
Aug 21, 2003 3.673 3.693 3.591 3.606 161,451 -0.05(-1.35%)
Aug 20, 2003 3.615 3.700 3.591 3.655 266,614 +0.02(+0.60%)
Aug 19, 2003 3.460 3.642 3.460 3.633 165,570 +0.18(+5.33%)
Aug 18, 2003 3.487 3.487 3.434 3.449 168,590 -0.02(-0.47%)
Aug 15, 2003 3.423 3.514 3.423 3.465 76,332 +0.02(+0.69%)
Aug 14, 2003 3.423 3.496 3.416 3.442 114,224 +0.05(+1.56%)
Aug 13, 2003 3.387 3.462 3.372 3.389 291,876 +0.03(+0.81%)
Aug 12, 2003 3.305 3.405 3.287 3.362 166,119 +0.04(+1.32%)
Aug 11, 2003 3.294 3.394 3.256 3.318 169,689 +0.02(+0.72%)
Aug 08, 2003 3.258 3.301 3.209 3.294 139,485 +0.05(+1.46%)
Aug 07, 2003 3.223 3.278 3.168 3.247 113,400 +0.04(+1.13%)
Aug 06, 2003 3.201 3.232 3.119 3.210 205,384 -0.01(-0.28%)
Aug 05, 2003 3.382 3.418 3.201 3.219 147,173 -0.16(-4.79%)
Aug 04, 2003 3.369 3.396 3.331 3.382 143,604 +0.00(+0.11%)
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.