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

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 30, 2004 5.700 5.700 5.496 5.510 350,635 -0.22(-3.91%)
Jan 29, 2004 5.714 5.760 5.596 5.734 397,039 +0.02(+0.38%)
Jan 28, 2004 5.827 5.898 5.672 5.712 577,986 -0.07(-1.26%)
Jan 27, 2004 5.723 5.945 5.705 5.785 485,453 +0.05(+0.92%)
Jan 26, 2004 5.891 5.991 5.572 5.732 697,152 -0.08(-1.32%)
Jan 23, 2004 5.800 5.911 5.681 5.809 1,193,314 +0.43(+8.03%)
Jan 22, 2004 5.536 5.547 5.352 5.377 548,057 -0.19(-3.50%)
Jan 21, 2004 5.494 5.636 5.472 5.572 522,521 +0.01(+0.10%)
Jan 20, 2004 5.212 5.574 5.212 5.567 751,244 +0.36(+6.81%)
Jan 16, 2004 5.448 5.496 5.199 5.212 429,439 -0.22(-4.09%)
Jan 15, 2004 5.408 5.434 5.166 5.434 381,937 +0.05(+1.02%)
Jan 14, 2004 5.505 5.505 5.308 5.379 225,977 -0.08(-1.47%)
Jan 13, 2004 5.549 5.549 5.372 5.459 462,114 -0.03(-0.56%)
Jan 12, 2004 5.463 5.558 5.439 5.490 251,238 +0.06(+1.11%)
Jan 09, 2004 5.417 5.561 5.345 5.430 387,978 -0.07(-1.23%)
Jan 08, 2004 5.559 5.614 5.490 5.498 420,653 -0.12(-2.20%)
Jan 07, 2004 5.671 5.671 5.499 5.621 355,303 -0.09(-1.50%)
Jan 06, 2004 5.798 5.825 5.700 5.707 286,659 -0.09(-1.57%)
Jan 05, 2004 5.581 5.814 5.581 5.798 315,764 +0.24(+4.39%)
Jan 02, 2004 5.445 5.643 5.445 5.554 240,804 +0.17(+3.15%)
Dec 31, 2003 5.558 5.634 5.365 5.385 702,918 -0.23(-4.15%)
Dec 30, 2003 5.722 5.805 5.598 5.618 231,194 -0.11(-1.85%)
Dec 29, 2003 5.627 5.791 5.600 5.723 508,243 +0.10(+1.72%)
Dec 26, 2003 5.505 5.672 5.505 5.627 80,176 +0.10(+1.88%)
Dec 24, 2003 5.570 5.581 5.463 5.523 111,753 -0.00(-0.03%)
Dec 23, 2003 5.581 5.581 5.399 5.525 274,028 -0.06(-1.04%)
Dec 22, 2003 5.437 5.583 5.428 5.583 347,066 +0.12(+2.20%)
Dec 19, 2003 5.408 5.463 5.299 5.463 349,812 +0.05(+1.01%)
Dec 18, 2003 5.381 5.427 5.361 5.408 404,178 -0.02(-0.34%)
Dec 17, 2003 5.235 5.427 5.208 5.427 419,829 +0.15(+2.94%)
Dec 16, 2003 5.376 5.376 5.190 5.272 407,747 -0.11(-1.96%)
Dec 15, 2003 5.372 5.436 5.335 5.377 534,877 +0.05(+0.96%)
Dec 12, 2003 5.334 5.416 5.308 5.326 257,004 +0.01(+0.14%)
Dec 11, 2003 5.099 5.319 5.099 5.319 313,018 +0.18(+3.43%)
Dec 10, 2003 5.190 5.281 5.081 5.142 315,764 -0.10(-1.88%)
Dec 09, 2003 5.184 5.366 5.117 5.241 660,084 +0.04(+0.74%)
Dec 08, 2003 4.920 5.203 4.920 5.203 369,032 +0.27(+5.39%)
Dec 05, 2003 4.971 4.991 4.893 4.937 219,662 -0.04(-0.88%)
Dec 04, 2003 4.962 4.982 4.884 4.980 270,733 +0.01(+0.22%)
Dec 03, 2003 4.979 5.030 4.944 4.969 219,662 +0.00(+0.00%)
Dec 02, 2003 5.015 5.020 4.955 4.969 252,611 -0.07(-1.48%)
Dec 01, 2003 4.908 5.095 4.908 5.044 442,893 +0.16(+3.36%)
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.