Indicators

Carpenter Technology Corp (NY: CRS )

80.92 +2.01 (+2.54%)

Streaming Delayed Price Updated: 2:02 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	3.898	4.051	3.898	3.991	228,429	+0.10(+2.66%)
Aug 29, 2002	3.965	3.965	3.850	3.888	377,496	-0.14(-3.43%)
Aug 28, 2002	4.093	4.095	4.001	4.026	316,668	-0.07(-1.73%)
Aug 27, 2002	3.995	4.166	3.974	4.097	468,606	+0.15(+3.78%)
Aug 26, 2002	3.827	3.947	3.777	3.947	201,540	+0.14(+3.67%)
Aug 23, 2002	3.965	3.966	3.792	3.808	227,907	-0.18(-4.42%)
Aug 22, 2002	4.022	4.051	3.940	3.984	350,345	-0.04(-0.91%)
Aug 21, 2002	3.830	4.022	3.825	4.020	478,527	+0.22(+5.74%)
Aug 20, 2002	3.750	3.819	3.735	3.802	345,385	+0.15(+4.04%)
Aug 16, 2002	3.589	3.702	3.562	3.654	219,814	+0.05(+1.27%)
Aug 15, 2002	3.706	3.716	3.564	3.608	520,819	-0.05(-1.36%)
Aug 14, 2002	3.786	3.792	3.543	3.658	339,380	-0.10(-2.75%)
Aug 13, 2002	3.875	3.875	3.758	3.762	190,053	-0.11(-2.92%)
Aug 12, 2002	3.930	3.930	3.786	3.875	216,681	-0.04(-0.93%)
Aug 07, 2002	3.846	3.932	3.830	3.911	443,283	+0.02(+0.49%)
Aug 06, 2002	3.911	3.966	3.876	3.892	248,531	+0.00(+0.00%)
Aug 05, 2002	4.083	4.083	3.888	3.892	222,425	-0.18(-4.42%)
Aug 02, 2002	4.313	4.348	4.070	4.072	104,424	-0.26(-6.01%)

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.