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

Carpenter Technology Corp (NY: CRS )

78.44 -2.07 (-2.57%)
Streaming Delayed Price Updated: 11:56 AM EDT, Apr 24, 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 (%)
Dec 31, 2003 5.845 5.926 5.642 5.663 668,319 -0.25(-4.15%)
Dec 30, 2003 6.018 6.106 5.887 5.909 219,814 -0.11(-1.85%)
Dec 29, 2003 5.918 6.090 5.889 6.020 483,226 +0.10(+1.72%)
Dec 26, 2003 5.790 5.966 5.790 5.918 76,230 +0.11(+1.88%)
Dec 24, 2003 5.859 5.870 5.746 5.809 106,252 -0.00(-0.03%)
Dec 23, 2003 5.870 5.870 5.679 5.811 260,540 -0.06(-1.04%)
Dec 22, 2003 5.719 5.872 5.709 5.872 329,982 +0.13(+2.20%)
Dec 19, 2003 5.688 5.746 5.573 5.746 332,593 +0.06(+1.01%)
Dec 18, 2003 5.660 5.707 5.638 5.688 384,283 -0.02(-0.34%)
Dec 17, 2003 5.506 5.707 5.478 5.707 399,164 +0.16(+2.94%)
Dec 16, 2003 5.654 5.654 5.458 5.545 387,677 -0.11(-1.96%)
Dec 15, 2003 5.650 5.717 5.612 5.656 508,549 +0.05(+0.96%)
Dec 12, 2003 5.610 5.696 5.583 5.602 244,354 +0.01(+0.14%)
Dec 11, 2003 5.363 5.594 5.363 5.594 297,610 +0.19(+3.43%)
Dec 10, 2003 5.458 5.554 5.344 5.409 300,221 -0.10(-1.88%)
Dec 09, 2003 5.453 5.644 5.382 5.512 627,593 +0.04(+0.74%)
Dec 08, 2003 5.175 5.472 5.175 5.472 350,867 +0.28(+5.39%)
Dec 05, 2003 5.229 5.250 5.146 5.192 208,849 -0.05(-0.88%)
Dec 04, 2003 5.219 5.240 5.137 5.238 257,407 +0.01(+0.22%)
Dec 03, 2003 5.236 5.290 5.200 5.227 208,849 +0.00(+0.00%)
Dec 02, 2003 5.275 5.280 5.211 5.227 240,177 -0.08(-1.48%)
Dec 01, 2003 5.162 5.359 5.162 5.305 421,093 +0.17(+3.36%)
Nov 28, 2003 5.056 5.171 5.056 5.133 167,601 +0.08(+1.67%)
Nov 26, 2003 4.976 5.068 4.943 5.049 192,141 +0.05(+1.00%)
Nov 25, 2003 4.775 4.999 4.775 4.999 328,677 +0.20(+4.27%)
Nov 24, 2003 4.757 4.802 4.692 4.794 291,084 +0.06(+1.17%)
Nov 21, 2003 4.679 4.767 4.679 4.738 275,681 +0.05(+1.06%)
Nov 20, 2003 4.761 4.763 4.660 4.689 379,584 -0.07(-1.45%)
Nov 19, 2003 4.754 4.802 4.712 4.757 176,739 -0.01(-0.24%)
Nov 18, 2003 4.796 4.930 4.759 4.769 316,929 +0.00(+0.00%)
Nov 17, 2003 4.798 4.892 4.673 4.769 307,531 -0.08(-1.66%)
Nov 14, 2003 5.047 5.070 4.846 4.849 251,402 -0.20(-3.91%)
Nov 13, 2003 4.983 5.052 4.943 5.047 192,141 +0.03(+0.69%)
Nov 12, 2003 4.893 5.022 4.893 5.012 199,190 +0.11(+2.23%)
Nov 11, 2003 4.959 4.982 4.857 4.903 133,924 -0.05(-0.93%)
Nov 10, 2003 5.160 5.162 4.949 4.949 347,995 -0.24(-4.58%)
Nov 07, 2003 5.074 5.225 5.074 5.186 233,650 +0.14(+2.85%)
Nov 06, 2003 5.037 5.074 4.936 5.043 181,960 +0.03(+0.53%)
Nov 05, 2003 5.167 5.167 5.010 5.016 326,327 -0.20(-3.78%)
Nov 04, 2003 5.133 5.221 5.102 5.213 224,030 +0.11(+2.06%)
Nov 03, 2003 5.008 5.144 5.008 5.108 200,495 +0.16(+3.17%)
Oct 31, 2003 5.175 5.175 4.951 4.951 222,686 -0.19(-3.65%)
Oct 30, 2003 5.173 5.173 5.056 5.139 160,553 -0.01(-0.11%)
Oct 29, 2003 4.922 5.171 4.922 5.144 183,526 +0.17(+3.51%)
Oct 28, 2003 4.922 4.941 4.863 4.970 186,398 +0.07(+1.41%)
Oct 27, 2003 4.846 4.907 4.629 4.901 509,071 +0.09(+1.83%)
Oct 24, 2003 4.738 4.830 4.644 4.813 296,044 +0.05(+0.96%)
Oct 23, 2003 4.769 4.782 4.727 4.767 212,243 -0.02(-0.36%)
Oct 22, 2003 4.846 4.859 4.769 4.784 457,120 -0.10(-2.04%)
Oct 21, 2003 4.922 4.926 4.872 4.884 208,588 -0.03(-0.58%)
Oct 20, 2003 4.836 4.905 4.792 4.913 222,947 +0.08(+1.58%)
Oct 17, 2003 4.874 4.903 4.802 4.836 165,774 +0.01(+0.24%)
Oct 16, 2003 4.863 4.884 4.798 4.825 156,376 -0.04(-0.79%)
Oct 15, 2003 4.782 4.928 4.777 4.863 314,057 +0.12(+2.46%)
Oct 14, 2003 4.587 4.767 4.606 4.746 111,473 +0.16(+3.47%)
Oct 13, 2003 4.499 4.597 4.463 4.587 122,438 +0.09(+1.96%)
Oct 10, 2003 4.453 4.556 4.453 4.499 185,615 +0.05(+1.03%)
Oct 09, 2003 4.457 4.597 4.430 4.453 175,955 +0.01(+0.26%)
Oct 08, 2003 4.493 4.499 4.422 4.441 192,925 -0.03(-0.69%)
Oct 07, 2003 4.390 4.499 4.374 4.472 161,858 +0.06(+1.39%)
Oct 06, 2003 4.405 4.426 4.396 4.411 108,079 +0.02(+0.52%)
Oct 03, 2003 4.328 4.415 4.298 4.388 191,097 +0.06(+1.42%)
Oct 02, 2003 4.271 4.344 4.258 4.327 183,787 -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.