Indicators

Carpenter Technology Corp (NY: CRS )

155.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.