Indicators

Carpenter Technology Corp (NY: CRS )

80.51 +1.60 (+2.03%)

Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	4.407	4.443	4.378	4.411	265,761	+0.00(+0.09%)
Jan 30, 2002	4.430	4.453	4.367	4.407	230,517	-0.02(-0.52%)
Jan 29, 2002	4.453	4.484	4.392	4.430	165,513	-0.02(-0.34%)
Jan 28, 2002	4.405	4.468	4.405	4.445	152,982	+0.04(+0.91%)
Jan 25, 2002	4.443	4.466	4.386	4.405	312,752	-0.05(-1.20%)
Jan 24, 2002	4.405	4.491	4.405	4.459	381,673	+0.11(+2.56%)
Jan 23, 2002	4.405	4.463	4.344	4.348	757,080	-0.02(-0.44%)
Jan 22, 2002	4.541	4.541	4.214	4.367	693,120	-0.22(-4.84%)
Jan 21, 2002	4.702	4.731	4.589	4.589	216,420	+0.00(+0.00%)
Jan 18, 2002	4.702	4.731	4.589	4.589	213,809	-0.08(-1.80%)
Jan 17, 2002	4.698	4.702	4.635	4.673	217,203	-0.00(-0.08%)
Jan 16, 2002	4.807	4.807	4.677	4.677	140,973	-0.11(-2.36%)
Jan 15, 2002	4.842	4.842	4.725	4.790	98,681	-0.05(-1.07%)
Jan 14, 2002	4.999	4.999	4.840	4.842	125,048	-0.17(-3.44%)
Jan 11, 2002	5.029	5.104	5.008	5.014	85,628	-0.03(-0.68%)
Jan 10, 2002	5.008	5.119	4.991	5.049	95,287	-0.05(-0.98%)

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.