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 (%)
Aug 30, 2002 3.908 4.061 3.908 4.002 227,844 +0.10(+2.66%)
Aug 29, 2002 3.975 3.975 3.860 3.898 376,528 -0.14(-3.43%)
Aug 28, 2002 4.103 4.105 4.011 4.036 315,856 -0.07(-1.73%)
Aug 27, 2002 4.005 4.176 3.984 4.107 467,405 +0.15(+3.78%)
Aug 26, 2002 3.837 3.957 3.787 3.957 201,023 +0.14(+3.67%)
Aug 23, 2002 3.975 3.977 3.802 3.817 227,323 -0.18(-4.42%)
Aug 22, 2002 4.032 4.061 3.950 3.994 349,447 -0.04(-0.91%)
Aug 21, 2002 3.840 4.032 3.835 4.030 477,300 +0.22(+5.74%)
Aug 20, 2002 3.760 3.829 3.744 3.812 344,500 +0.15(+4.04%)
Aug 16, 2002 3.598 3.712 3.572 3.664 219,251 +0.05(+1.27%)
Aug 15, 2002 3.716 3.725 3.573 3.618 519,484 -0.05(-1.36%)
Aug 14, 2002 3.796 3.802 3.552 3.668 338,511 -0.10(-2.75%)
Aug 13, 2002 3.885 3.885 3.767 3.771 189,566 -0.11(-2.92%)
Aug 12, 2002 3.940 3.940 3.796 3.885 216,126 -0.04(-0.93%)
Aug 07, 2002 3.856 3.942 3.840 3.921 442,147 +0.02(+0.49%)
Aug 06, 2002 3.921 3.977 3.886 3.902 247,894 +0.00(+0.00%)
Aug 05, 2002 4.094 4.094 3.898 3.902 221,855 -0.18(-4.42%)
Aug 02, 2002 4.324 4.359 4.080 4.082 104,157 -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.