Indicators

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	3.706	3.851	3.706	3.795	240,255	+0.10(+2.66%)
Aug 29, 2002	3.769	3.769	3.660	3.697	397,039	-0.13(-3.43%)
Aug 28, 2002	3.891	3.893	3.804	3.828	333,062	-0.07(-1.73%)
Aug 27, 2002	3.799	3.961	3.779	3.895	492,867	+0.14(+3.78%)
Aug 26, 2002	3.638	3.753	3.591	3.753	211,974	+0.13(+3.67%)
Aug 23, 2002	3.769	3.771	3.606	3.620	239,706	-0.17(-4.42%)
Aug 22, 2002	3.824	3.851	3.746	3.788	368,483	-0.03(-0.91%)
Aug 21, 2002	3.642	3.824	3.636	3.822	503,300	+0.21(+5.74%)
Aug 20, 2002	3.565	3.631	3.551	3.615	363,266	+0.14(+4.04%)
Aug 16, 2002	3.413	3.520	3.387	3.474	231,194	+0.04(+1.27%)
Aug 15, 2002	3.524	3.533	3.389	3.431	547,782	-0.05(-1.36%)
Aug 14, 2002	3.600	3.606	3.369	3.478	356,951	-0.10(-2.75%)
Aug 13, 2002	3.684	3.684	3.573	3.576	199,892	-0.11(-2.92%)
Aug 12, 2002	3.737	3.737	3.600	3.684	227,899	-0.03(-0.93%)
Aug 07, 2002	3.657	3.738	3.642	3.718	466,232	+0.02(+0.49%)
Aug 06, 2002	3.718	3.771	3.686	3.700	261,397	+0.00(+0.00%)
Aug 05, 2002	3.882	3.882	3.697	3.700	233,940	-0.17(-4.42%)
Aug 02, 2002	4.101	4.134	3.870	3.871	109,831	-0.25(-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.