Indicators

Carpenter Technology Corp (NY: CRS )

156.65 +1.65 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	2.076	2.136	2.076	2.120	117,244	+0.06(+3.01%)
Feb 27, 2003	2.012	2.094	1.996	2.058	90,885	+0.03(+1.35%)
Feb 26, 2003	2.080	2.080	1.989	2.030	105,163	-0.05(-2.36%)
Feb 25, 2003	2.149	2.149	2.005	2.080	203,462	-0.11(-5.23%)
Feb 24, 2003	2.149	2.207	2.127	2.194	171,061	+0.05(+2.12%)
Feb 21, 2003	2.112	2.169	2.076	2.149	128,227	+0.05(+2.25%)
Feb 20, 2003	1.985	2.140	1.983	2.101	195,499	+0.10(+4.91%)
Feb 19, 2003	2.058	2.063	1.979	2.003	129,326	-0.06(-3.08%)
Feb 18, 2003	1.963	2.069	1.963	2.067	112,027	+0.11(+5.58%)
Feb 14, 2003	1.970	1.978	1.948	1.958	71,939	-0.02(-1.10%)
Feb 13, 2003	1.939	1.985	1.912	1.979	77,156	+0.05(+2.55%)
Feb 12, 2003	1.948	1.974	1.930	1.930	112,576	-0.03(-1.40%)
Feb 11, 2003	2.001	2.010	1.947	1.958	104,064	-0.04(-2.01%)
Feb 10, 2003	1.978	2.012	1.965	1.998	163,922	+0.03(+1.29%)
Feb 07, 2003	1.970	2.009	1.970	1.972	113,675	+0.01(+0.46%)
Feb 06, 2003	1.981	1.999	1.948	1.963	135,366	-0.02(-1.19%)
Feb 05, 2003	2.032	2.043	1.985	1.987	145,526	-0.02(-1.09%)
Feb 04, 2003	2.003	2.021	1.987	2.009	126,580	-0.01(-0.45%)

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.