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 (%)
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%)
Nov 03, 2003 4.762 4.891 4.762 4.857 210,875 +0.15(+3.17%)
Oct 31, 2003 4.920 4.920 4.707 4.707 234,214 -0.18(-3.65%)
Oct 30, 2003 4.918 4.918 4.807 4.886 168,865 -0.01(-0.11%)
Oct 29, 2003 4.680 4.917 4.680 4.891 193,028 +0.17(+3.51%)
Oct 28, 2003 4.680 4.698 4.623 4.725 196,048 +0.07(+1.41%)
Oct 27, 2003 4.607 4.665 4.401 4.660 535,426 +0.08(+1.83%)
Oct 24, 2003 4.505 4.593 4.416 4.576 311,371 +0.04(+0.96%)
Oct 23, 2003 4.534 4.547 4.494 4.532 223,231 -0.02(-0.36%)
Oct 22, 2003 4.607 4.620 4.534 4.549 480,785 -0.09(-2.04%)
Oct 21, 2003 4.680 4.684 4.633 4.643 219,387 -0.03(-0.58%)
Oct 20, 2003 4.598 4.664 4.556 4.671 234,489 +0.07(+1.58%)
Oct 17, 2003 4.634 4.662 4.565 4.598 174,356 +0.01(+0.24%)
Oct 16, 2003 4.623 4.643 4.562 4.587 164,472 -0.04(-0.79%)
Oct 15, 2003 4.547 4.685 4.542 4.623 330,317 +0.11(+2.46%)
Oct 14, 2003 4.361 4.532 4.379 4.512 117,244 +0.15(+3.47%)
Oct 13, 2003 4.277 4.370 4.243 4.361 128,776 +0.08(+1.96%)
Oct 10, 2003 4.234 4.332 4.234 4.277 195,224 +0.04(+1.03%)
Oct 09, 2003 4.237 4.370 4.212 4.234 185,065 +0.01(+0.26%)
Oct 08, 2003 4.272 4.277 4.205 4.223 202,912 -0.03(-0.69%)
Oct 07, 2003 4.174 4.277 4.159 4.252 170,238 +0.06(+1.39%)
Oct 06, 2003 4.188 4.208 4.179 4.194 113,675 +0.02(+0.52%)
Oct 03, 2003 4.115 4.197 4.086 4.172 200,990 +0.06(+1.42%)
Oct 02, 2003 4.061 4.130 4.048 4.114 193,302 -0.01(-0.13%)
Oct 01, 2003 3.915 4.134 3.902 4.119 237,784 +0.21(+5.50%)
Sep 30, 2003 3.901 4.006 3.846 3.904 271,008 -0.02(-0.60%)
Sep 29, 2003 3.815 3.959 3.815 3.928 149,919 +0.09(+2.23%)
Sep 26, 2003 3.970 3.979 3.840 3.842 169,414 -0.12(-2.99%)
Sep 25, 2003 4.125 4.125 3.944 3.961 261,947 -0.16(-3.97%)
Sep 24, 2003 4.157 4.176 4.110 4.125 308,350 -0.05(-1.31%)
Sep 23, 2003 4.125 4.206 4.108 4.179 247,669 +0.08(+1.86%)
Sep 22, 2003 4.216 4.216 4.063 4.103 355,029 -0.15(-3.64%)
Sep 19, 2003 4.179 4.327 4.137 4.257 248,767 +0.07(+1.65%)
Sep 18, 2003 4.143 4.185 4.117 4.188 154,587 +0.03(+0.74%)
Sep 17, 2003 4.097 4.161 4.079 4.157 101,319 +0.05(+1.15%)
Sep 16, 2003 4.170 4.208 4.104 4.110 159,804 -0.06(-1.44%)
Sep 15, 2003 4.192 4.247 4.170 4.170 116,970 -0.03(-0.74%)
Sep 12, 2003 4.104 4.243 4.097 4.201 143,878 +0.09(+2.26%)
Sep 11, 2003 4.006 4.123 4.006 4.108 152,390 +0.11(+2.78%)
Sep 10, 2003 4.079 4.104 3.993 3.997 172,709 -0.09(-2.27%)
Sep 09, 2003 4.103 4.114 4.072 4.090 317,411 -0.01(-0.27%)
Sep 08, 2003 3.979 4.141 3.970 4.101 139,210 +0.10(+2.55%)
Sep 05, 2003 3.879 4.066 3.870 3.999 213,072 +0.11(+2.76%)
Sep 04, 2003 4.023 4.030 3.822 3.891 200,990 -0.13(-3.22%)
Sep 03, 2003 3.851 4.039 3.851 4.021 300,662 +0.18(+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.