Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 2.538 2.562 2.508 2.508 232,791 -0.03(-1.21%)
Apr 29, 2003 2.512 2.565 2.496 2.538 190,087 +0.03(+1.07%)
Apr 28, 2003 2.368 2.540 2.368 2.512 109,625 +0.16(+6.69%)
Apr 25, 2003 2.538 2.538 2.320 2.354 244,509 -0.18(-7.26%)
Apr 24, 2003 2.356 2.544 2.356 2.538 277,579 +0.17(+7.31%)
Apr 23, 2003 2.410 2.414 2.352 2.366 128,373 -0.06(-2.53%)
Apr 22, 2003 2.285 2.442 2.252 2.427 179,931 +0.14(+5.95%)
Apr 21, 2003 2.295 2.304 2.277 2.291 79,680 +0.02(+0.68%)
Apr 17, 2003 2.208 2.300 2.201 2.275 201,023 +0.12(+5.33%)
Apr 16, 2003 2.170 2.195 2.154 2.160 100,251 -0.00(-0.09%)
Apr 15, 2003 2.166 2.166 2.095 2.162 154,413 -0.01(-0.44%)
Apr 14, 2003 2.007 2.177 2.007 2.172 110,146 +0.17(+8.75%)
Apr 11, 2003 2.103 2.112 1.995 1.997 94,262 -0.09(-4.15%)
Apr 10, 2003 2.103 2.131 2.045 2.083 133,842 -0.03(-1.45%)
Apr 09, 2003 2.016 2.153 2.016 2.114 134,362 +0.11(+5.26%)
Apr 08, 2003 2.074 2.083 1.987 2.009 110,667 -0.07(-3.59%)
Apr 07, 2003 2.016 2.126 2.016 2.083 110,146 +0.12(+5.85%)
Apr 04, 2003 1.987 2.024 1.968 1.968 74,732 -0.01(-0.58%)
Apr 03, 2003 2.064 2.068 1.960 1.980 115,874 -0.08(-3.73%)
Apr 02, 2003 2.022 2.078 2.010 2.057 147,122 +0.05(+2.68%)
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.