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 (%)
Jan 31, 2002 4.418 4.455 4.390 4.422 265,080 +0.00(+0.09%)
Jan 30, 2002 4.441 4.464 4.378 4.418 229,927 -0.02(-0.52%)
Jan 29, 2002 4.464 4.495 4.403 4.441 165,089 -0.02(-0.34%)
Jan 28, 2002 4.416 4.480 4.416 4.457 152,590 +0.04(+0.91%)
Jan 25, 2002 4.455 4.478 4.397 4.416 311,951 -0.05(-1.20%)
Jan 24, 2002 4.416 4.503 4.416 4.470 380,694 +0.11(+2.56%)
Jan 23, 2002 4.416 4.474 4.355 4.359 755,140 -0.02(-0.44%)
Jan 22, 2002 4.553 4.553 4.224 4.378 691,343 -0.22(-4.84%)
Jan 21, 2002 4.714 4.743 4.601 4.601 215,865 +0.00(+0.00%)
Jan 18, 2002 4.714 4.743 4.601 4.601 213,262 -0.08(-1.80%)
Jan 17, 2002 4.710 4.714 4.647 4.685 216,647 -0.00(-0.08%)
Jan 16, 2002 4.820 4.820 4.689 4.689 140,612 -0.11(-2.36%)
Jan 15, 2002 4.854 4.854 4.737 4.802 98,428 -0.05(-1.07%)
Jan 14, 2002 5.012 5.012 4.852 4.854 124,728 -0.17(-3.44%)
Jan 11, 2002 5.042 5.117 5.021 5.027 85,408 -0.03(-0.68%)
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.