Carpenter Technology Corp (NY: CRS )

38.85 USD -1.25 (-3.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 14.10 14.60 14.10 14.47 126,500 +0.00(+0.00%)
Mar 28, 2002 14.10 14.60 14.10 14.47 126,500 +0.31(+2.15%)
Mar 27, 2002 13.47 14.25 13.47 14.16 139,000 +0.69(+5.16%)
Mar 26, 2002 13.05 13.47 13.05 13.47 50,300 +0.32(+2.43%)
Mar 25, 2002 13.40 13.42 13.12 13.15 85,800 -0.25(-1.87%)
Mar 22, 2002 13.65 13.65 13.40 13.40 41,900 -0.35(-2.55%)
Mar 21, 2002 13.28 13.79 12.80 13.75 180,000 +0.46(+3.42%)
Mar 20, 2002 13.25 13.40 13.21 13.29 24,700 +0.04(+0.30%)
Mar 19, 2002 13.12 13.36 13.12 13.26 31,400 +0.14(+1.03%)
Mar 18, 2002 13.00 13.12 12.95 13.12 30,000 +0.15(+1.16%)
Mar 15, 2002 12.90 13.12 12.90 12.97 83,500 -0.05(-0.42%)
Mar 14, 2002 12.80 13.09 12.75 13.03 53,400 +0.24(+1.84%)
Mar 13, 2002 13.25 13.25 12.60 12.79 41,100 -0.46(-3.47%)
Mar 12, 2002 13.20 13.27 13.10 13.25 56,400 +0.05(+0.42%)
Mar 11, 2002 12.95 13.25 12.95 13.20 70,800 +0.15(+1.15%)
Mar 08, 2002 13.06 13.45 12.97 13.04 100,400 -0.02(-0.11%)
Mar 07, 2002 13.07 13.12 12.99 13.06 135,700 +0.05(+0.42%)
Mar 06, 2002 12.45 13.05 12.45 13.01 143,000 +0.62(+5.01%)
Mar 05, 2002 12.55 12.57 12.38 12.38 163,400 -0.12(-0.92%)
Mar 04, 2002 12.15 12.78 12.15 12.50 133,900 +0.35(+2.84%)
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.