Indicators

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	2.819	2.819	2.256	2.367	1,342,959	-0.55(-18.90%)
Sep 27, 2002	3.023	3.032	2.919	2.919	184,241	-0.12(-3.84%)
Sep 26, 2002	2.975	3.074	2.975	3.036	54,915	+0.08(+2.65%)
Sep 25, 2002	2.950	3.087	2.950	2.957	354,479	+0.04(+1.44%)
Sep 24, 2002	2.841	2.983	2.828	2.915	312,744	+0.07(+2.63%)
Sep 23, 2002	3.030	3.030	2.841	2.841	409,395	-0.21(-6.81%)
Sep 20, 2002	3.132	3.165	3.010	3.048	416,808	-0.05(-1.47%)
Sep 19, 2002	3.256	3.263	3.094	3.094	27,457	-0.17(-5.14%)
Sep 18, 2002	3.325	3.325	3.214	3.261	348,164	-0.07(-2.24%)
Sep 17, 2002	3.547	3.558	3.327	3.336	271,282	-0.19(-5.47%)
Sep 16, 2002	3.542	3.553	3.489	3.529	123,834	-0.03(-0.92%)
Sep 13, 2002	3.564	3.576	3.478	3.562	217,190	-0.00(-0.05%)
Sep 12, 2002	3.658	3.673	3.560	3.564	160,902	-0.11(-3.07%)
Sep 11, 2002	3.706	3.718	3.671	3.677	76,881	+0.00(+0.00%)
Sep 10, 2002	3.689	3.753	3.646	3.677	163,099	-0.01(-0.20%)
Sep 09, 2002	3.649	3.726	3.620	3.684	200,716	+0.03(+0.90%)
Sep 06, 2002	3.511	3.706	3.493	3.651	280,893	+0.19(+5.36%)
Sep 05, 2002	3.629	3.636	3.465	3.465	394,293	-0.16(-4.52%)
Sep 04, 2002	3.580	3.633	3.551	3.629	406,100	+0.06(+1.58%)

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.