Skip to main content

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

Historical Prices

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.