Indicators

Carpenter Technology Corp (NY: CRS )

80.51 +1.60 (+2.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	2.720	2.739	2.618	2.630	226,863	-0.10(-3.65%)
Nov 27, 2002	2.503	2.791	2.503	2.729	380,628	+0.25(+9.87%)
Nov 26, 2002	2.413	2.488	2.394	2.484	166,557	+0.09(+3.68%)
Nov 25, 2002	2.461	2.461	2.323	2.396	262,889	-0.05(-2.19%)
Nov 22, 2002	2.365	2.467	2.323	2.450	224,513	+0.09(+3.98%)
Nov 21, 2002	2.302	2.367	2.298	2.356	180,132	+0.06(+2.41%)
Nov 20, 2002	2.231	2.317	2.220	2.300	180,394	+0.08(+3.53%)
Nov 19, 2002	2.283	2.302	2.222	2.222	175,694	-0.05(-2.11%)
Nov 18, 2002	2.193	2.356	2.193	2.270	580,341	+0.09(+4.22%)
Nov 15, 2002	2.145	2.195	2.113	2.178	168,124	+0.00(+0.00%)
Nov 14, 2002	2.109	2.178	2.088	2.178	280,641	+0.09(+4.22%)
Nov 13, 2002	2.093	2.141	2.059	2.090	162,119	-0.02(-1.09%)
Nov 12, 2002	2.059	2.174	2.059	2.113	201,801	+0.04(+2.03%)
Nov 11, 2002	2.088	2.203	2.053	2.070	334,681	+0.00(+0.09%)
Nov 08, 2002	2.107	2.136	2.065	2.068	244,093	-0.10(-4.42%)
Nov 07, 2002	2.076	2.222	2.068	2.164	184,571	+0.07(+3.29%)
Nov 06, 2002	2.126	2.164	2.068	2.095	489,230	-0.02(-0.82%)
Nov 05, 2002	2.141	2.145	2.074	2.113	325,544	-0.06(-2.82%)
Nov 04, 2002	2.137	2.222	2.126	2.174	386,372	+0.05(+2.25%)

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.