Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 5.607 5.643 5.592 5.617 139,049 +0.03(+0.52%)
May 28, 2002 5.617 5.693 5.559 5.588 174,984 -0.03(-0.51%)
May 27, 2002 5.611 5.713 5.597 5.617 308,565 +0.00(+0.00%)
May 24, 2002 5.611 5.713 5.597 5.617 305,962 -0.01(-0.24%)
May 23, 2002 5.530 5.641 5.472 5.630 187,483 +0.14(+2.52%)
May 22, 2002 5.505 5.557 5.472 5.492 126,030 -0.01(-0.24%)
May 21, 2002 5.492 5.580 5.486 5.505 144,518 +0.00(+0.07%)
May 20, 2002 5.492 5.530 5.486 5.501 119,780 -0.03(-0.52%)
May 17, 2002 5.478 5.549 5.442 5.530 345,281 +0.05(+0.98%)
May 16, 2002 5.444 5.521 5.444 5.476 144,257 +0.04(+0.78%)
May 15, 2002 5.444 5.521 5.424 5.434 176,806 -0.04(-0.77%)
May 14, 2002 5.319 5.503 5.313 5.476 176,286 +0.15(+2.77%)
May 13, 2002 5.280 5.338 5.231 5.328 159,621 +0.05(+0.98%)
May 10, 2002 5.252 5.277 5.196 5.277 255,706 +0.04(+0.77%)
May 09, 2002 5.204 5.271 5.198 5.236 184,618 +0.02(+0.48%)
May 08, 2002 5.179 5.219 5.142 5.211 217,949 +0.10(+2.03%)
May 07, 2002 5.088 5.136 5.088 5.108 218,730 +0.02(+0.38%)
May 06, 2002 5.194 5.238 5.088 5.088 174,984 -0.10(-1.96%)
May 03, 2002 5.146 5.208 5.144 5.190 239,040 +0.01(+0.11%)
May 02, 2002 5.050 5.184 5.048 5.184 140,612 +0.13(+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.