Carpenter Technology Corp (NY: CRS )

40.44 USD +1.59 (+4.09%)
Streaming Delayed Price Updated: 2:25 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 14.60 14.70 14.56 14.62 53,400 +0.07(+0.52%)
May 28, 2002 14.62 14.82 14.47 14.55 67,200 -0.07(-0.51%)
May 27, 2002 14.61 14.88 14.57 14.62 118,500 +0.00(+0.00%)
May 24, 2002 14.61 14.88 14.57 14.62 117,500 -0.04(-0.24%)
May 23, 2002 14.40 14.69 14.25 14.66 72,000 +0.36(+2.52%)
May 22, 2002 14.34 14.47 14.25 14.30 48,400 -0.04(-0.24%)
May 21, 2002 14.30 14.53 14.29 14.34 55,500 +0.01(+0.07%)
May 20, 2002 14.30 14.40 14.29 14.32 46,000 -0.08(-0.52%)
May 17, 2002 14.27 14.45 14.17 14.40 132,600 +0.14(+0.98%)
May 16, 2002 14.18 14.38 14.18 14.26 55,400 +0.11(+0.78%)
May 15, 2002 14.18 14.38 14.12 14.15 67,900 -0.11(-0.77%)
May 14, 2002 13.85 14.33 13.84 14.26 67,700 +0.38(+2.77%)
May 13, 2002 13.75 13.90 13.62 13.88 61,300 +0.13(+0.98%)
May 10, 2002 13.68 13.74 13.53 13.74 98,200 +0.11(+0.77%)
May 09, 2002 13.55 13.72 13.54 13.63 70,900 +0.06(+0.48%)
May 08, 2002 13.48 13.59 13.39 13.57 83,700 +0.27(+2.03%)
May 07, 2002 13.25 13.38 13.25 13.30 84,000 +0.05(+0.38%)
May 06, 2002 13.53 13.64 13.25 13.25 67,200 -0.27(-1.96%)
May 03, 2002 13.40 13.56 13.39 13.52 91,800 +0.02(+0.11%)
May 02, 2002 13.15 13.50 13.14 13.50 54,000 +0.34(+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.