Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 5.860 5.941 5.657 5.678 666,606 -0.25(-4.15%)
Dec 30, 2003 6.033 6.122 5.903 5.924 219,251 -0.11(-1.85%)
Dec 29, 2003 5.933 6.106 5.905 6.035 481,987 +0.10(+1.72%)
Dec 26, 2003 5.805 5.981 5.805 5.933 76,034 +0.11(+1.88%)
Dec 24, 2003 5.874 5.885 5.761 5.824 105,980 -0.00(-0.03%)
Dec 23, 2003 5.885 5.885 5.693 5.826 259,872 -0.06(-1.04%)
Dec 22, 2003 5.734 5.887 5.724 5.887 329,137 +0.13(+2.20%)
Dec 19, 2003 5.703 5.761 5.588 5.761 331,740 +0.06(+1.01%)
Dec 18, 2003 5.674 5.722 5.653 5.703 383,298 -0.02(-0.34%)
Dec 17, 2003 5.521 5.722 5.492 5.722 398,141 +0.16(+2.94%)
Dec 16, 2003 5.668 5.668 5.472 5.559 386,683 -0.11(-1.96%)
Dec 15, 2003 5.665 5.732 5.626 5.670 507,245 +0.05(+0.96%)
Dec 12, 2003 5.624 5.711 5.597 5.617 243,728 +0.01(+0.14%)
Dec 11, 2003 5.376 5.609 5.376 5.609 296,848 +0.19(+3.43%)
Dec 10, 2003 5.472 5.569 5.357 5.423 299,452 -0.10(-1.88%)
Dec 09, 2003 5.467 5.659 5.396 5.526 625,985 +0.04(+0.74%)
Dec 08, 2003 5.188 5.486 5.188 5.486 349,968 +0.28(+5.39%)
Dec 05, 2003 5.242 5.263 5.160 5.206 208,314 -0.05(-0.88%)
Dec 04, 2003 5.232 5.254 5.150 5.252 256,747 +0.01(+0.22%)
Dec 03, 2003 5.250 5.304 5.213 5.240 208,314 +0.00(+0.00%)
Dec 02, 2003 5.288 5.294 5.225 5.240 239,561 -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.