Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.285 2.439 2.256 2.391 324,449 +0.09(+4.10%)
Dec 30, 2002 2.304 2.385 2.256 2.297 344,760 -0.03(-1.32%)
Dec 27, 2002 2.362 2.375 2.298 2.327 174,984 -0.05(-2.02%)
Dec 26, 2002 2.295 2.400 2.295 2.375 148,163 +0.08(+3.43%)
Dec 24, 2002 2.314 2.335 2.289 2.297 192,951 -0.02(-0.75%)
Dec 23, 2002 2.237 2.348 2.227 2.314 406,473 +0.03(+1.26%)
Dec 20, 2002 2.333 2.333 2.260 2.285 613,746 -0.04(-1.82%)
Dec 19, 2002 2.410 2.410 2.285 2.327 229,927 -0.02(-0.82%)
Dec 18, 2002 2.467 2.467 2.295 2.346 180,452 -0.07(-2.78%)
Dec 17, 2002 2.489 2.492 2.414 2.414 281,745 -0.05(-2.18%)
Dec 16, 2002 2.410 2.467 2.368 2.467 179,931 +0.13(+5.50%)
Dec 13, 2002 2.492 2.492 2.297 2.339 298,150 -0.13(-5.29%)
Dec 12, 2002 2.419 2.500 2.381 2.469 181,233 +0.12(+5.24%)
Dec 11, 2002 2.429 2.439 2.314 2.346 178,369 -0.03(-1.45%)
Dec 10, 2002 2.360 2.427 2.335 2.381 168,995 +0.04(+1.72%)
Dec 09, 2002 2.467 2.506 2.289 2.341 256,747 -0.11(-4.62%)
Dec 06, 2002 2.479 2.496 2.412 2.454 104,157 -0.01(-0.23%)
Dec 05, 2002 2.466 2.477 2.343 2.460 178,629 +0.01(+0.55%)
Dec 04, 2002 2.477 2.477 2.414 2.446 185,399 -0.01(-0.47%)
Dec 03, 2002 2.602 2.602 2.441 2.458 260,653 -0.10(-4.05%)
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.