Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 6.482 6.538 6.423 6.538 237,999 +0.06(+0.86%)
Jun 29, 2004 6.325 6.519 6.325 6.482 372,362 +0.14(+2.18%)
Jun 28, 2004 6.398 6.433 6.294 6.344 252,321 -0.09(-1.37%)
Jun 25, 2004 6.187 6.433 6.187 6.433 391,631 +0.26(+4.20%)
Jun 24, 2004 6.241 6.337 6.150 6.173 262,215 -0.13(-2.13%)
Jun 23, 2004 6.116 6.379 6.116 6.308 315,075 +0.15(+2.50%)
Jun 22, 2004 6.106 6.162 6.018 6.154 153,631 +0.02(+0.38%)
Jun 21, 2004 6.202 6.202 6.106 6.131 201,023 -0.06(-0.90%)
Jun 18, 2004 6.104 6.187 6.054 6.187 314,294 +0.08(+1.35%)
Jun 17, 2004 6.068 6.139 5.931 6.104 270,548 +0.04(+0.60%)
Jun 16, 2004 6.006 6.068 5.933 6.068 228,104 +0.09(+1.51%)
Jun 15, 2004 5.857 6.029 5.857 5.978 395,537 +0.19(+3.35%)
Jun 14, 2004 5.943 5.949 5.745 5.784 217,167 -0.18(-3.09%)
Jun 10, 2004 5.876 6.035 5.876 5.968 280,443 +0.09(+1.47%)
Jun 09, 2004 6.020 6.029 5.876 5.881 348,145 -0.17(-2.76%)
Jun 08, 2004 6.039 6.049 5.912 6.049 168,474 -0.02(-0.35%)
Jun 07, 2004 5.857 6.085 5.857 6.070 211,439 +0.26(+4.46%)
Jun 04, 2004 5.722 5.905 5.682 5.810 184,879 +0.16(+2.75%)
Jun 03, 2004 5.860 5.860 5.655 5.655 277,579 -0.21(-3.51%)
Jun 02, 2004 6.001 6.002 5.843 5.860 400,484 -0.19(-3.11%)
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.