Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corp (NY: CRS )

156.65 +1.65 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 5.317 5.352 5.303 5.326 146,624 +0.03(+0.52%)
May 28, 2002 5.326 5.399 5.272 5.299 184,516 -0.03(-0.51%)
May 27, 2002 5.321 5.417 5.308 5.326 325,374 +0.00(+0.00%)
May 24, 2002 5.321 5.417 5.308 5.326 322,628 -0.01(-0.24%)
May 23, 2002 5.244 5.350 5.190 5.339 197,695 +0.13(+2.52%)
May 22, 2002 5.221 5.270 5.190 5.208 132,895 -0.01(-0.24%)
May 21, 2002 5.208 5.292 5.203 5.221 152,390 +0.00(+0.07%)
May 20, 2002 5.208 5.244 5.203 5.217 126,305 -0.03(-0.52%)
May 17, 2002 5.195 5.263 5.161 5.244 364,090 +0.05(+0.98%)
May 16, 2002 5.162 5.235 5.162 5.193 152,116 +0.04(+0.78%)
May 15, 2002 5.162 5.235 5.144 5.153 186,438 -0.04(-0.77%)
May 14, 2002 5.044 5.219 5.039 5.193 185,889 +0.14(+2.77%)
May 13, 2002 5.008 5.062 4.960 5.053 168,316 +0.05(+0.98%)
May 10, 2002 4.980 5.004 4.928 5.004 269,635 +0.04(+0.77%)
May 09, 2002 4.935 4.999 4.929 4.966 194,675 +0.02(+0.48%)
May 08, 2002 4.911 4.949 4.877 4.942 229,821 +0.10(+2.03%)
May 07, 2002 4.826 4.871 4.826 4.844 230,645 +0.02(+0.38%)
May 06, 2002 4.926 4.968 4.826 4.826 184,516 -0.10(-1.96%)
May 03, 2002 4.880 4.938 4.878 4.922 252,062 +0.01(+0.11%)
May 02, 2002 4.789 4.917 4.787 4.917 148,271 +0.12(+2.58%)
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.