Indicators

Carpenter Technology Corp (NY: CRS )

155.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.807	4.917	4.807	4.880	176,278	+0.08(+1.67%)
Nov 26, 2003	4.731	4.818	4.700	4.800	202,089	+0.05(+1.00%)
Nov 25, 2003	4.540	4.753	4.540	4.753	345,693	+0.19(+4.27%)
Nov 24, 2003	4.523	4.565	4.461	4.558	306,154	+0.05(+1.17%)
Nov 21, 2003	4.449	4.532	4.449	4.505	289,954	+0.05(+1.06%)
Nov 20, 2003	4.527	4.529	4.430	4.458	399,236	-0.07(-1.45%)
Nov 19, 2003	4.520	4.565	4.480	4.523	185,889	-0.01(-0.24%)
Nov 18, 2003	4.560	4.687	4.525	4.534	333,337	+0.00(+0.00%)
Nov 17, 2003	4.562	4.651	4.443	4.534	323,452	-0.08(-1.66%)
Nov 14, 2003	4.798	4.820	4.607	4.611	264,418	-0.19(-3.91%)
Nov 13, 2003	4.738	4.804	4.700	4.798	202,089	+0.03(+0.69%)
Nov 12, 2003	4.653	4.775	4.653	4.766	209,502	+0.10(+2.23%)
Nov 11, 2003	4.715	4.736	4.618	4.662	140,858	-0.04(-0.93%)
Nov 10, 2003	4.906	4.908	4.705	4.705	366,012	-0.23(-4.58%)
Nov 07, 2003	4.824	4.968	4.824	4.931	245,747	+0.14(+2.85%)
Nov 06, 2003	4.789	4.824	4.693	4.795	191,380	+0.03(+0.53%)
Nov 05, 2003	4.913	4.913	4.764	4.769	343,222	-0.19(-3.78%)
Nov 04, 2003	4.880	4.964	4.851	4.957	235,628	+0.10(+2.06%)

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.