Skip to main content

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 4.341 4.421 4.341 4.378 272,655 +0.03(+0.63%)
Feb 27, 2002 4.298 4.370 4.298 4.350 123,010 +0.07(+1.66%)
Feb 26, 2002 4.261 4.290 4.254 4.279 1,208,142 +0.03(+0.69%)
Feb 25, 2002 4.225 4.274 4.225 4.250 134,268 +0.02(+0.39%)
Feb 22, 2002 4.185 4.270 4.183 4.234 328,394 +0.05(+1.31%)
Feb 21, 2002 4.188 4.261 4.179 4.179 232,841 -0.01(-0.17%)
Feb 20, 2002 4.230 4.285 4.186 4.186 581,830 -0.03(-0.69%)
Feb 19, 2002 4.279 4.283 4.216 4.216 149,644 -0.06(-1.32%)
Feb 18, 2002 4.237 4.294 4.237 4.272 205,933 +0.00(+0.00%)
Feb 15, 2002 4.237 4.294 4.237 4.272 205,384 +0.03(+0.60%)
Feb 14, 2002 4.298 4.298 4.243 4.247 189,733 -0.03(-0.68%)
Feb 13, 2002 4.179 4.305 4.179 4.276 271,008 +0.09(+2.09%)
Feb 12, 2002 4.216 4.261 4.155 4.188 137,288 -0.04(-1.03%)
Feb 11, 2002 4.185 4.270 4.176 4.232 176,278 +0.07(+1.66%)
Feb 08, 2002 4.061 4.163 4.061 4.163 206,482 +0.10(+2.51%)
Feb 07, 2002 4.008 4.092 4.008 4.061 231,194 +0.05(+1.32%)
Feb 06, 2002 4.070 4.086 3.988 4.008 225,153 -0.06(-1.52%)
Feb 05, 2002 4.075 4.115 4.052 4.070 289,404 -0.02(-0.58%)
Feb 04, 2002 4.143 4.143 4.079 4.094 297,367 -0.04(-0.88%)
Feb 01, 2002 4.166 4.210 4.112 4.130 291,326 -0.06(-1.52%)
Jan 31, 2002 4.190 4.225 4.163 4.194 279,520 +0.00(+0.09%)
Jan 30, 2002 4.212 4.234 4.152 4.190 242,452 -0.02(-0.52%)
Jan 29, 2002 4.234 4.263 4.176 4.212 174,082 -0.01(-0.34%)
Jan 28, 2002 4.188 4.248 4.188 4.226 160,902 +0.04(+0.91%)
Jan 25, 2002 4.225 4.247 4.170 4.188 328,944 -0.05(-1.20%)
Jan 24, 2002 4.188 4.270 4.188 4.239 401,432 +0.11(+2.56%)
Jan 23, 2002 4.188 4.243 4.130 4.134 796,275 -0.02(-0.44%)
Jan 22, 2002 4.318 4.318 4.006 4.152 729,003 -0.21(-4.84%)
Jan 21, 2002 4.471 4.498 4.363 4.363 227,624 +0.00(+0.00%)
Jan 18, 2002 4.471 4.498 4.363 4.363 224,879 -0.08(-1.80%)
Jan 17, 2002 4.467 4.471 4.407 4.443 228,448 -0.00(-0.08%)
Jan 16, 2002 4.571 4.571 4.447 4.447 148,271 -0.11(-2.36%)
Jan 15, 2002 4.603 4.603 4.492 4.554 103,790 -0.05(-1.07%)
Jan 14, 2002 4.753 4.753 4.602 4.603 131,522 -0.16(-3.44%)
Jan 11, 2002 4.782 4.853 4.762 4.767 90,061 -0.03(-0.68%)
Jan 10, 2002 4.762 4.867 4.745 4.800 100,220 -0.05(-0.98%)
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.