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 UNCHANGED
Streaming Delayed 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 (%)
Feb 27, 2004 6.205 6.661 6.167 6.543 842,447 +0.38(+6.09%)
Feb 26, 2004 6.133 6.217 6.066 6.167 3,054,689 +0.03(+0.56%)
Feb 25, 2004 6.125 6.133 5.958 6.133 334,681 +0.02(+0.34%)
Feb 24, 2004 6.100 6.127 5.976 6.112 453,726 +0.00(+0.00%)
Feb 23, 2004 6.253 6.294 6.081 6.112 326,066 -0.10(-1.57%)
Feb 20, 2004 6.454 6.454 6.119 6.209 512,204 -0.29(-4.42%)
Feb 19, 2004 6.636 6.669 6.487 6.497 293,433 -0.15(-2.22%)
Feb 18, 2004 6.713 6.770 6.627 6.644 319,018 -0.01(-0.12%)
Feb 17, 2004 6.655 6.751 6.617 6.652 705,651 +0.05(+0.75%)
Feb 13, 2004 6.646 6.723 6.579 6.602 523,690 -0.08(-1.23%)
Feb 12, 2004 6.623 6.813 6.577 6.684 656,832 +0.06(+0.93%)
Feb 11, 2004 6.416 6.640 6.389 6.623 956,532 +0.23(+3.53%)
Feb 10, 2004 6.370 6.414 6.338 6.397 364,703 +0.05(+0.72%)
Feb 09, 2004 6.288 6.403 6.248 6.351 500,456 +0.08(+1.25%)
Feb 06, 2004 6.110 6.274 6.094 6.272 446,938 +0.14(+2.34%)
Feb 05, 2004 6.054 6.184 6.037 6.129 430,230 +0.08(+1.27%)
Feb 04, 2004 5.997 6.225 5.976 6.052 762,301 +0.06(+0.93%)
Feb 03, 2004 5.999 6.058 5.978 5.997 357,655 -0.04(-0.67%)
Feb 02, 2004 5.803 6.069 5.746 6.037 500,978 +0.24(+4.16%)
Jan 30, 2004 5.995 5.995 5.780 5.796 333,376 -0.24(-3.91%)
Jan 29, 2004 6.010 6.058 5.886 6.031 377,496 +0.02(+0.38%)
Jan 28, 2004 6.129 6.204 5.966 6.008 549,536 -0.08(-1.26%)
Jan 27, 2004 6.020 6.253 6.000 6.085 461,558 +0.06(+0.92%)
Jan 26, 2004 6.196 6.301 5.861 6.029 662,837 -0.08(-1.32%)
Jan 23, 2004 6.100 6.217 5.976 6.110 1,134,576 +0.45(+8.03%)
Jan 22, 2004 5.822 5.834 5.629 5.656 521,080 -0.20(-3.50%)
Jan 21, 2004 5.778 5.928 5.755 5.861 496,801 +0.01(+0.10%)
Jan 20, 2004 5.481 5.863 5.481 5.855 714,266 +0.37(+6.81%)
Jan 16, 2004 5.730 5.780 5.468 5.481 408,301 -0.23(-4.09%)
Jan 15, 2004 5.688 5.715 5.434 5.715 363,137 +0.06(+1.02%)
Jan 14, 2004 5.790 5.790 5.583 5.658 214,854 -0.08(-1.47%)
Jan 13, 2004 5.836 5.836 5.650 5.742 439,367 -0.03(-0.56%)
Jan 12, 2004 5.746 5.845 5.721 5.774 238,871 +0.06(+1.11%)
Jan 09, 2004 5.698 5.849 5.621 5.711 368,880 -0.07(-1.23%)
Jan 08, 2004 5.847 5.905 5.774 5.782 399,947 -0.13(-2.20%)
Jan 07, 2004 5.964 5.964 5.784 5.912 337,814 -0.09(-1.50%)
Jan 06, 2004 6.098 6.127 5.995 6.002 272,548 -0.10(-1.57%)
Jan 05, 2004 5.870 6.115 5.870 6.098 300,221 +0.26(+4.39%)
Jan 02, 2004 5.727 5.935 5.727 5.842 228,951 +0.18(+3.15%)
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%)
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.