Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 5.415 5.607 5.415 5.557 329,397 +0.00(+0.00%)
Mar 28, 2002 5.415 5.607 5.415 5.557 329,397 +0.12(+2.15%)
Mar 27, 2002 5.173 5.472 5.173 5.440 361,946 +0.27(+5.16%)
Mar 26, 2002 5.012 5.175 5.012 5.173 130,977 +0.12(+2.43%)
Mar 25, 2002 5.146 5.154 5.040 5.050 223,417 -0.10(-1.87%)
Mar 22, 2002 5.242 5.244 5.146 5.146 109,104 -0.13(-2.55%)
Mar 21, 2002 5.098 5.296 4.916 5.280 468,707 +0.17(+3.42%)
Mar 20, 2002 5.088 5.146 5.073 5.106 64,317 +0.02(+0.30%)
Mar 19, 2002 5.039 5.129 5.039 5.090 81,763 +0.05(+1.03%)
Mar 18, 2002 4.992 5.040 4.973 5.039 78,117 +0.06(+1.16%)
Mar 15, 2002 4.954 5.039 4.954 4.981 217,428 -0.02(-0.42%)
Mar 14, 2002 4.916 5.025 4.896 5.002 139,049 +0.09(+1.84%)
Mar 13, 2002 5.088 5.088 4.839 4.912 107,021 -0.18(-3.47%)
Mar 12, 2002 5.067 5.094 5.031 5.088 146,861 +0.02(+0.42%)
Mar 11, 2002 4.973 5.088 4.971 5.067 184,358 +0.06(+1.15%)
Mar 08, 2002 5.015 5.165 4.983 5.010 261,434 -0.01(-0.11%)
Mar 07, 2002 5.021 5.040 4.989 5.015 353,353 +0.02(+0.42%)
Mar 06, 2002 4.781 5.012 4.781 4.994 372,362 +0.24(+5.01%)
Mar 05, 2002 4.820 4.829 4.752 4.756 425,482 -0.04(-0.92%)
Mar 04, 2002 4.668 4.908 4.668 4.800 348,666 +0.13(+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.