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 (%)
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%)
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%)
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.