Indicators

Carpenter Technology Corp (NY: CRS )

80.51 +1.60 (+2.03%)

Official Closing Price Updated: 6:30 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	5.449	5.564	5.449	5.518	305,964	+0.08(+1.55%)
Jun 27, 2002	5.382	5.439	5.305	5.434	164,991	+0.07(+1.32%)
Jun 26, 2002	5.305	5.372	5.296	5.363	319,279	-0.02(-0.28%)
Jun 25, 2002	5.447	5.493	5.363	5.378	196,840	-0.10(-1.75%)
Jun 21, 2002	5.365	5.422	5.365	5.474	217,725	+0.11(+2.03%)
Jun 20, 2002	5.296	5.414	5.277	5.365	231,562	+0.07(+1.34%)
Jun 19, 2002	5.451	5.543	5.286	5.294	327,894	-0.16(-2.88%)
Jun 18, 2002	5.453	5.499	5.388	5.451	233,389	-0.00(-0.04%)
Jun 17, 2002	5.277	5.453	5.259	5.453	244,876	+0.15(+2.89%)
Jun 14, 2002	5.324	5.363	5.209	5.300	162,380	-0.11(-1.95%)
Jun 12, 2002	5.367	5.405	5.313	5.405	203,628	+0.03(+0.53%)
Jun 11, 2002	5.401	5.420	5.363	5.376	118,000	-0.05(-0.99%)
Jun 10, 2002	5.468	5.470	5.420	5.430	89,283	-0.01(-0.21%)
Jun 07, 2002	5.439	5.483	5.386	5.441	171,778	-0.01(-0.14%)
Jun 06, 2002	5.535	5.535	5.424	5.449	175,172	-0.07(-1.18%)

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.