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 (%)
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%)
Oct 01, 2003 4.118 4.348 4.104 4.332 226,079 +0.23(+5.50%)
Sep 30, 2003 4.102 4.214 4.045 4.106 257,668 -0.02(-0.60%)
Sep 29, 2003 4.012 4.164 4.012 4.131 142,539 +0.09(+2.23%)
Sep 26, 2003 4.175 4.185 4.039 4.041 161,075 -0.12(-2.99%)
Sep 25, 2003 4.338 4.338 4.148 4.166 249,053 -0.17(-3.97%)
Sep 24, 2003 4.373 4.392 4.323 4.338 293,172 -0.06(-1.31%)
Sep 23, 2003 4.338 4.424 4.321 4.396 235,478 +0.08(+1.86%)
Sep 22, 2003 4.434 4.434 4.273 4.315 337,553 -0.16(-3.64%)
Sep 19, 2003 4.396 4.551 4.351 4.478 236,522 +0.07(+1.65%)
Sep 18, 2003 4.357 4.401 4.330 4.405 146,978 +0.03(+0.74%)
Sep 17, 2003 4.309 4.376 4.290 4.373 96,331 +0.05(+1.15%)
Sep 16, 2003 4.386 4.426 4.317 4.323 151,938 -0.06(-1.44%)
Sep 15, 2003 4.409 4.466 4.386 4.386 111,212 -0.03(-0.74%)
Sep 12, 2003 4.317 4.463 4.309 4.418 136,796 +0.10(+2.26%)
Sep 11, 2003 4.214 4.336 4.214 4.321 144,889 +0.12(+2.78%)
Sep 10, 2003 4.290 4.317 4.200 4.204 164,208 -0.10(-2.27%)
Sep 09, 2003 4.315 4.327 4.282 4.302 301,787 -0.01(-0.27%)
Sep 08, 2003 4.185 4.355 4.175 4.313 132,358 +0.11(+2.55%)
Sep 05, 2003 4.079 4.277 4.070 4.206 202,584 +0.11(+2.76%)
Sep 04, 2003 4.231 4.238 4.020 4.093 191,097 -0.14(-3.22%)
Sep 03, 2003 4.051 4.248 4.051 4.229 285,863 +0.19(+4.64%)
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.