Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.972 2.972 2.379 2.496 1,273,583 -0.58(-18.90%)
Sep 27, 2002 3.187 3.197 3.078 3.078 174,723 -0.12(-3.84%)
Sep 26, 2002 3.138 3.241 3.138 3.201 52,078 +0.08(+2.65%)
Sep 25, 2002 3.111 3.255 3.111 3.118 336,167 +0.04(+1.44%)
Sep 24, 2002 2.995 3.145 2.982 3.074 296,587 +0.08(+2.63%)
Sep 23, 2002 3.195 3.195 2.995 2.995 388,246 -0.22(-6.81%)
Sep 20, 2002 3.303 3.337 3.174 3.214 395,276 -0.05(-1.47%)
Sep 19, 2002 3.433 3.441 3.262 3.262 26,039 -0.18(-5.14%)
Sep 18, 2002 3.506 3.506 3.389 3.439 330,178 -0.08(-2.24%)
Sep 17, 2002 3.740 3.752 3.508 3.518 257,268 -0.20(-5.47%)
Sep 16, 2002 3.735 3.746 3.679 3.721 117,437 -0.03(-0.92%)
Sep 13, 2002 3.758 3.771 3.668 3.756 205,971 -0.00(-0.05%)
Sep 12, 2002 3.858 3.873 3.754 3.758 152,590 -0.12(-3.07%)
Sep 11, 2002 3.908 3.921 3.871 3.877 72,910 +0.00(+0.00%)
Sep 10, 2002 3.890 3.957 3.844 3.877 154,673 -0.01(-0.20%)
Sep 09, 2002 3.848 3.929 3.817 3.885 190,347 +0.03(+0.90%)
Sep 06, 2002 3.702 3.908 3.683 3.850 266,382 +0.20(+5.36%)
Sep 05, 2002 3.827 3.835 3.654 3.654 373,924 -0.17(-4.52%)
Sep 04, 2002 3.775 3.831 3.744 3.827 385,121 +0.06(+1.58%)
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.