Indicators

Carpenter Technology Corp (NY: CRS )

80.40 -0.11 (-0.14%)

Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	2.183	2.247	2.183	2.229	111,473	+0.07(+3.01%)
Feb 27, 2003	2.116	2.203	2.099	2.164	86,411	+0.03(+1.34%)
Feb 26, 2003	2.187	2.187	2.091	2.136	99,986	-0.05(-2.36%)
Feb 25, 2003	2.260	2.260	2.109	2.187	193,447	-0.12(-5.23%)
Feb 24, 2003	2.260	2.321	2.237	2.308	162,641	+0.05(+2.12%)
Feb 21, 2003	2.222	2.281	2.183	2.260	121,916	+0.05(+2.25%)
Feb 20, 2003	2.088	2.250	2.086	2.210	185,876	+0.10(+4.91%)
Feb 19, 2003	2.164	2.170	2.082	2.107	122,960	-0.07(-3.08%)
Feb 18, 2003	2.065	2.176	2.065	2.174	106,513	+0.11(+5.58%)
Feb 14, 2003	2.072	2.080	2.049	2.059	68,398	-0.02(-1.10%)
Feb 13, 2003	2.040	2.088	2.011	2.082	73,358	+0.05(+2.55%)
Feb 12, 2003	2.049	2.076	2.030	2.030	107,035	-0.03(-1.40%)
Feb 11, 2003	2.105	2.114	2.047	2.059	98,942	-0.04(-2.01%)
Feb 10, 2003	2.080	2.116	2.067	2.101	155,854	+0.03(+1.29%)
Feb 07, 2003	2.072	2.113	2.072	2.074	108,079	+0.01(+0.46%)
Feb 06, 2003	2.084	2.103	2.049	2.065	128,703	-0.02(-1.19%)
Feb 05, 2003	2.137	2.149	2.088	2.090	138,362	-0.02(-1.09%)
Feb 04, 2003	2.107	2.126	2.090	2.113	120,349	-0.01(-0.45%)

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.