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 (%)
Oct 31, 2002 1.978 2.083 1.978 2.064 308,565 +0.07(+3.47%)
Oct 30, 2002 2.035 2.051 1.978 1.995 180,452 -0.06(-2.90%)
Oct 29, 2002 2.005 2.074 1.997 2.055 271,069 +0.05(+2.39%)
Oct 28, 2002 1.978 2.151 1.968 2.007 740,558 -0.11(-5.09%)
Oct 25, 2002 2.199 2.237 2.055 2.114 197,898 -0.07(-3.42%)
Oct 24, 2002 2.208 2.272 2.176 2.189 123,165 +0.00(+0.00%)
Oct 23, 2002 2.151 2.208 2.151 2.189 196,336 +0.02(+0.88%)
Oct 22, 2002 2.170 2.224 2.122 2.170 257,789 -0.01(-0.62%)
Oct 21, 2002 2.156 2.256 2.156 2.183 167,953 +0.03(+1.25%)
Oct 18, 2002 2.153 2.247 2.126 2.156 274,975 +0.03(+1.54%)
Oct 17, 2002 2.122 2.195 2.060 2.124 336,688 +0.06(+2.88%)
Oct 16, 2002 2.231 2.237 2.064 2.064 170,036 -0.17(-7.49%)
Oct 15, 2002 2.066 2.237 2.055 2.231 323,147 +0.20(+9.62%)
Oct 14, 2002 2.053 2.064 1.978 2.035 271,590 +0.00(+0.09%)
Oct 11, 2002 2.112 2.166 1.997 2.033 450,740 -0.04(-1.76%)
Oct 10, 2002 1.989 2.070 1.982 2.070 239,301 +0.10(+5.07%)
Oct 09, 2002 2.191 2.191 1.968 1.970 228,885 -0.22(-10.24%)
Oct 08, 2002 2.170 2.224 2.131 2.195 197,638 -0.00(-0.17%)
Oct 07, 2002 2.343 2.371 2.179 2.199 334,605 -0.15(-6.53%)
Oct 04, 2002 2.371 2.393 2.297 2.352 349,708 -0.04(-1.61%)
Oct 03, 2002 2.452 2.537 2.362 2.391 232,270 -0.11(-4.23%)
Oct 02, 2002 2.448 2.627 2.448 2.496 327,574 +0.03(+1.17%)
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.