Indicators

Carpenter Technology Corp (NY: CRS )

80.40 -0.11 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	4.566	4.650	4.566	4.604	259,234	+0.03(+0.63%)
Feb 27, 2002	4.520	4.597	4.520	4.576	116,955	+0.07(+1.66%)
Feb 26, 2002	4.482	4.512	4.474	4.501	1,148,673	+0.03(+0.69%)
Feb 25, 2002	4.443	4.495	4.443	4.470	127,659	+0.02(+0.39%)
Feb 22, 2002	4.401	4.491	4.399	4.453	312,230	+0.06(+1.31%)
Feb 21, 2002	4.405	4.482	4.396	4.396	221,380	-0.01(-0.17%)
Feb 20, 2002	4.449	4.507	4.403	4.403	553,190	-0.03(-0.69%)
Feb 19, 2002	4.501	4.505	4.434	4.434	142,278	-0.06(-1.32%)
Feb 18, 2002	4.457	4.516	4.457	4.493	195,796	+0.00(+0.00%)
Feb 15, 2002	4.457	4.516	4.457	4.493	195,274	+0.03(+0.60%)
Feb 14, 2002	4.520	4.520	4.463	4.466	180,394	-0.03(-0.68%)
Feb 13, 2002	4.396	4.528	4.396	4.497	257,668	+0.09(+2.09%)
Feb 12, 2002	4.434	4.482	4.371	4.405	130,531	-0.05(-1.03%)
Feb 11, 2002	4.401	4.491	4.392	4.451	167,601	+0.07(+1.66%)
Feb 08, 2002	4.271	4.378	4.271	4.378	196,318	+0.11(+2.51%)
Feb 07, 2002	4.215	4.304	4.215	4.271	219,814	+0.06(+1.32%)
Feb 06, 2002	4.281	4.298	4.194	4.215	214,071	-0.07(-1.52%)
Feb 05, 2002	4.286	4.328	4.261	4.281	275,159	-0.02(-0.58%)
Feb 04, 2002	4.357	4.357	4.290	4.305	282,730	-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.