Indicators

Carpenter Technology Corp (NY: CRS )

78.91 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.799	5.851	5.750	5.826	162,119	+0.01(+0.13%)
May 27, 2004	5.746	5.882	5.724	5.819	364,965	+0.07(+1.27%)
May 26, 2004	5.803	5.828	5.730	5.746	381,411	+0.01(+0.20%)
May 25, 2004	5.430	5.748	5.422	5.734	526,040	+0.27(+5.02%)
May 24, 2004	5.418	5.526	5.363	5.460	213,809	+0.03(+0.53%)
May 21, 2004	5.363	5.497	5.326	5.432	189,009	+0.12(+2.20%)
May 20, 2004	5.334	5.451	5.278	5.315	247,487	-0.03(-0.57%)
May 19, 2004	5.382	5.593	5.332	5.345	415,872	+0.05(+1.01%)
May 18, 2004	5.123	5.305	5.066	5.292	352,695	+0.22(+4.26%)
May 17, 2004	5.171	5.171	5.028	5.075	341,208	-0.09(-1.82%)
May 14, 2004	5.123	5.232	5.056	5.169	284,557	+0.04(+0.71%)
May 13, 2004	5.219	5.238	5.095	5.133	254,274	-0.11(-2.19%)
May 12, 2004	5.171	5.259	5.054	5.248	628,115	+0.09(+1.82%)
May 11, 2004	5.075	5.183	5.029	5.154	368,880	+0.20(+4.02%)
May 10, 2004	5.077	5.135	4.932	4.955	673,279	-0.10(-2.01%)
May 07, 2004	5.171	5.324	5.056	5.056	621,589	-0.11(-2.22%)
May 06, 2004	5.449	5.449	5.095	5.171	565,460	-0.34(-6.09%)
May 05, 2004	5.508	5.571	5.420	5.506	367,575	+0.00(+0.00%)
May 04, 2004	5.267	5.637	5.267	5.506	450,593	+0.26(+5.00%)

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.