Skip to main content

Carpenter Technology Corp (NY: CRS )

71.46 +1.27 (+1.81%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.188 5.188 4.964 4.964 222,115 -0.19(-3.65%)
Oct 30, 2003 5.186 5.186 5.069 5.152 160,141 -0.01(-0.11%)
Oct 29, 2003 4.935 5.184 4.935 5.158 183,056 +0.17(+3.51%)
Oct 28, 2003 4.935 4.954 4.875 4.983 185,920 +0.07(+1.41%)
Oct 27, 2003 4.858 4.919 4.641 4.914 507,766 +0.09(+1.83%)
Oct 24, 2003 4.751 4.843 4.656 4.825 295,285 +0.05(+0.96%)
Oct 23, 2003 4.781 4.795 4.739 4.779 211,699 -0.02(-0.36%)
Oct 22, 2003 4.858 4.871 4.781 4.797 455,948 -0.10(-2.04%)
Oct 21, 2003 4.935 4.939 4.885 4.896 208,054 -0.03(-0.58%)
Oct 20, 2003 4.848 4.918 4.804 4.925 222,375 +0.08(+1.58%)
Oct 17, 2003 4.887 4.916 4.814 4.848 165,349 +0.01(+0.24%)
Oct 16, 2003 4.875 4.896 4.810 4.837 155,975 -0.04(-0.79%)
Oct 15, 2003 4.795 4.941 4.789 4.875 313,253 +0.12(+2.46%)
Oct 14, 2003 4.599 4.779 4.618 4.758 111,187 +0.16(+3.47%)
Oct 13, 2003 4.510 4.608 4.474 4.599 122,124 +0.09(+1.96%)
Oct 10, 2003 4.464 4.568 4.464 4.510 185,139 +0.05(+1.03%)
Oct 09, 2003 4.468 4.608 4.441 4.464 175,505 +0.01(+0.26%)
Oct 08, 2003 4.505 4.510 4.434 4.453 192,430 -0.03(-0.69%)
Oct 07, 2003 4.401 4.510 4.386 4.484 161,443 +0.06(+1.39%)
Oct 06, 2003 4.416 4.438 4.407 4.422 107,802 +0.02(+0.52%)
Oct 03, 2003 4.340 4.426 4.309 4.399 190,607 +0.06(+1.42%)
Oct 02, 2003 4.282 4.355 4.269 4.338 183,316 -0.01(-0.13%)
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.