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

Carpenter Technology Corp (NY: CRS )

79.73 +0.83 (+1.05%)
Streaming Delayed Price Updated: 11:26 AM 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 (%)
Sep 30, 2004 8.915 9.159 8.900 9.143 568,332 +0.25(+2.87%)
Sep 29, 2004 8.960 8.960 8.714 8.889 528,390 -0.05(-0.51%)
Sep 28, 2004 8.576 8.960 8.563 8.935 533,611 +0.39(+4.60%)
Sep 27, 2004 8.686 8.707 8.379 8.542 541,182 -0.17(-1.91%)
Sep 24, 2004 8.588 8.732 8.565 8.709 249,314 +0.11(+1.27%)
Sep 23, 2004 8.705 8.762 8.523 8.599 381,673 -0.13(-1.45%)
Sep 22, 2004 8.860 8.860 8.678 8.726 425,792 -0.14(-1.53%)
Sep 21, 2004 8.722 8.921 8.638 8.862 321,367 +0.16(+1.80%)
Sep 20, 2004 8.724 8.839 8.582 8.705 284,035 -0.02(-0.22%)
Sep 17, 2004 8.879 8.879 8.619 8.724 486,881 -0.08(-0.94%)
Sep 16, 2004 8.714 8.847 8.714 8.806 277,770 +0.12(+1.41%)
Sep 15, 2004 8.820 8.940 8.663 8.684 393,942 -0.13(-1.52%)
Sep 14, 2004 9.063 9.063 8.747 8.818 515,859 -0.23(-2.56%)
Sep 13, 2004 8.902 9.130 8.841 9.050 847,669 +0.25(+2.78%)
Sep 10, 2004 8.743 8.860 8.684 8.804 449,288 -0.03(-0.39%)
Sep 09, 2004 8.573 8.894 8.573 8.839 498,106 +0.32(+3.71%)
Sep 08, 2004 8.810 8.810 8.486 8.523 510,898 -0.29(-3.24%)
Sep 07, 2004 8.657 8.810 8.657 8.808 470,173 +0.20(+2.31%)
Sep 03, 2004 8.578 8.691 8.475 8.609 395,509 +0.03(+0.33%)
Sep 02, 2004 8.542 8.638 8.490 8.580 484,792 -0.00(-0.04%)
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.