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

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
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 (%)
Dec 31, 2002 2.279 2.432 2.250 2.384 325,283 +0.09(+4.10%)
Dec 30, 2002 2.298 2.379 2.250 2.291 345,646 -0.03(-1.32%)
Dec 27, 2002 2.356 2.369 2.293 2.321 175,433 -0.05(-2.02%)
Dec 26, 2002 2.289 2.394 2.289 2.369 148,544 +0.08(+3.43%)
Dec 24, 2002 2.308 2.329 2.283 2.291 193,447 -0.02(-0.75%)
Dec 23, 2002 2.231 2.342 2.222 2.308 407,518 +0.03(+1.26%)
Dec 20, 2002 2.327 2.327 2.254 2.279 615,323 -0.04(-1.82%)
Dec 19, 2002 2.404 2.404 2.279 2.321 230,517 -0.02(-0.82%)
Dec 18, 2002 2.461 2.461 2.289 2.340 180,916 -0.07(-2.78%)
Dec 17, 2002 2.482 2.486 2.407 2.407 282,469 -0.05(-2.18%)
Dec 16, 2002 2.404 2.461 2.362 2.461 180,394 +0.13(+5.50%)
Dec 13, 2002 2.486 2.486 2.291 2.333 298,916 -0.13(-5.29%)
Dec 12, 2002 2.413 2.494 2.375 2.463 181,699 +0.12(+5.24%)
Dec 11, 2002 2.423 2.432 2.308 2.340 178,827 -0.03(-1.45%)
Dec 10, 2002 2.354 2.421 2.329 2.375 169,429 +0.04(+1.72%)
Dec 09, 2002 2.461 2.499 2.283 2.335 257,407 -0.11(-4.62%)
Dec 06, 2002 2.473 2.490 2.406 2.448 104,424 -0.01(-0.23%)
Dec 05, 2002 2.459 2.471 2.337 2.453 179,088 +0.01(+0.55%)
Dec 04, 2002 2.471 2.471 2.407 2.440 185,876 -0.01(-0.47%)
Dec 03, 2002 2.595 2.595 2.434 2.452 261,323 -0.10(-4.05%)
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.