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

Carpenter Technology Corp (NY: CRS )

78.91 +1.07 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Oct 29, 2004 9.096 9.308 9.040 9.090 858,372 -0.01(-0.06%)
Oct 28, 2004 9.576 9.576 9.006 9.096 1,289,908 -0.48(-5.02%)
Oct 27, 2004 9.385 9.710 9.385 9.576 1,241,351 +0.27(+2.88%)
Oct 26, 2004 8.954 9.358 8.824 9.308 1,129,616 +0.35(+3.96%)
Oct 25, 2004 8.283 9.494 8.283 8.954 2,534,914 +1.17(+15.03%)
Oct 22, 2004 7.952 8.034 7.766 7.784 726,797 -0.15(-1.88%)
Oct 21, 2004 7.699 7.977 7.469 7.933 437,801 +0.28(+3.60%)
Oct 20, 2004 7.452 7.996 7.345 7.657 1,573,683 +0.20(+2.75%)
Oct 19, 2004 8.056 8.157 7.389 7.452 1,605,793 -0.54(-6.71%)
Oct 18, 2004 7.661 8.050 7.661 7.989 793,107 +0.09(+1.12%)
Oct 15, 2004 7.889 7.994 7.816 7.900 729,146 +0.01(+0.12%)
Oct 14, 2004 7.967 8.006 7.450 7.891 1,447,851 -0.12(-1.55%)
Oct 13, 2004 9.078 9.078 7.950 8.015 1,618,847 -1.23(-13.28%)
Oct 12, 2004 9.500 9.500 9.207 9.243 280,641 -0.26(-2.72%)
Oct 11, 2004 9.605 9.666 9.404 9.502 444,850 -0.02(-0.22%)
Oct 08, 2004 9.480 9.728 9.385 9.523 422,920 -0.09(-0.94%)
Oct 07, 2004 10.06 10.06 9.601 9.613 520,819 -0.44(-4.40%)
Oct 06, 2004 9.864 10.10 9.862 10.06 334,420 +0.23(+2.34%)
Oct 05, 2004 9.959 10.05 9.762 9.825 592,611 -0.06(-0.56%)
Oct 04, 2004 9.576 9.950 9.576 9.881 758,385 +0.36(+3.80%)
Oct 01, 2004 9.362 9.519 9.270 9.519 852,629 +0.38(+4.11%)
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%)
Sep 01, 2004 8.465 8.615 8.427 8.584 480,354 +0.10(+1.17%)
Aug 31, 2004 8.423 8.586 8.364 8.485 345,907 +0.06(+0.73%)
Aug 30, 2004 8.590 8.724 8.393 8.423 664,925 -0.21(-2.40%)
Aug 27, 2004 8.657 8.801 8.571 8.630 838,793 +0.06(+0.67%)
Aug 26, 2004 8.465 8.705 8.456 8.573 1,332,722 +0.19(+2.31%)
Aug 25, 2004 8.270 8.471 8.063 8.379 741,677 +0.14(+1.72%)
Aug 24, 2004 8.268 8.421 8.102 8.238 965,408 -0.03(-0.37%)
Aug 23, 2004 8.161 8.619 8.161 8.268 1,595,090 +0.09(+1.10%)
Aug 20, 2004 8.169 8.234 8.015 8.178 1,069,572 +0.01(+0.09%)
Aug 19, 2004 7.900 8.209 7.891 8.170 1,298,784 +0.30(+3.80%)
Aug 18, 2004 7.734 7.881 7.649 7.872 929,381 +0.14(+1.81%)
Aug 17, 2004 7.785 7.824 7.636 7.732 672,235 +0.12(+1.61%)
Aug 16, 2004 7.312 7.651 7.312 7.609 777,443 +0.33(+4.47%)
Aug 13, 2004 7.249 7.412 7.221 7.284 510,115 +0.11(+1.60%)
Aug 12, 2004 7.431 7.479 7.117 7.169 441,456 -0.26(-3.53%)
Aug 11, 2004 7.431 7.565 7.289 7.431 759,169 +0.00(+0.03%)
Aug 10, 2004 7.441 7.454 7.330 7.429 738,806 +0.01(+0.10%)
Aug 09, 2004 7.402 7.565 7.282 7.422 739,589 +0.01(+0.13%)
Aug 06, 2004 7.586 7.590 7.347 7.412 828,089 -0.17(-2.30%)
Aug 05, 2004 7.944 8.025 7.546 7.586 689,987 -0.28(-3.58%)
Aug 04, 2004 7.881 7.987 7.642 7.868 999,607 -0.09(-1.11%)
Aug 03, 2004 8.216 8.264 7.952 7.956 833,049 -0.15(-1.87%)
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.