Skip to main content

Carpenter Technology Corp (NY: CRS )

71.33 +1.14 (+1.62%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 4.578 4.662 4.578 4.616 258,570 +0.03(+0.63%)
Feb 27, 2002 4.532 4.608 4.532 4.587 116,656 +0.07(+1.66%)
Feb 26, 2002 4.493 4.524 4.486 4.512 1,145,730 +0.03(+0.69%)
Feb 25, 2002 4.455 4.507 4.455 4.482 127,332 +0.02(+0.39%)
Feb 22, 2002 4.413 4.503 4.411 4.464 311,430 +0.06(+1.31%)
Feb 21, 2002 4.416 4.493 4.407 4.407 220,813 -0.01(-0.17%)
Feb 20, 2002 4.461 4.518 4.414 4.414 551,773 -0.03(-0.69%)
Feb 19, 2002 4.512 4.516 4.445 4.445 141,914 -0.06(-1.32%)
Feb 18, 2002 4.468 4.528 4.468 4.505 195,294 +0.00(+0.00%)
Feb 15, 2002 4.468 4.528 4.468 4.505 194,774 +0.03(+0.60%)
Feb 14, 2002 4.532 4.532 4.474 4.478 179,931 -0.03(-0.68%)
Feb 13, 2002 4.407 4.539 4.407 4.509 257,008 +0.09(+2.09%)
Feb 12, 2002 4.445 4.493 4.382 4.416 130,196 -0.05(-1.03%)
Feb 11, 2002 4.413 4.503 4.403 4.462 167,172 +0.07(+1.66%)
Feb 08, 2002 4.282 4.390 4.282 4.390 195,815 +0.11(+2.51%)
Feb 07, 2002 4.226 4.315 4.226 4.282 219,251 +0.06(+1.32%)
Feb 06, 2002 4.292 4.309 4.205 4.226 213,522 -0.07(-1.52%)
Feb 05, 2002 4.297 4.340 4.272 4.292 274,454 -0.02(-0.58%)
Feb 04, 2002 4.368 4.368 4.301 4.317 282,005 -0.04(-0.88%)
Feb 01, 2002 4.393 4.439 4.336 4.355 276,277 -0.07(-1.52%)
Jan 31, 2002 4.418 4.455 4.390 4.422 265,080 +0.00(+0.09%)
Jan 30, 2002 4.441 4.464 4.378 4.418 229,927 -0.02(-0.52%)
Jan 29, 2002 4.464 4.495 4.403 4.441 165,089 -0.02(-0.34%)
Jan 28, 2002 4.416 4.480 4.416 4.457 152,590 +0.04(+0.91%)
Jan 25, 2002 4.455 4.478 4.397 4.416 311,951 -0.05(-1.20%)
Jan 24, 2002 4.416 4.503 4.416 4.470 380,694 +0.11(+2.56%)
Jan 23, 2002 4.416 4.474 4.355 4.359 755,140 -0.02(-0.44%)
Jan 22, 2002 4.553 4.553 4.224 4.378 691,343 -0.22(-4.84%)
Jan 21, 2002 4.714 4.743 4.601 4.601 215,865 +0.00(+0.00%)
Jan 18, 2002 4.714 4.743 4.601 4.601 213,262 -0.08(-1.80%)
Jan 17, 2002 4.710 4.714 4.647 4.685 216,647 -0.00(-0.08%)
Jan 16, 2002 4.820 4.820 4.689 4.689 140,612 -0.11(-2.36%)
Jan 15, 2002 4.854 4.854 4.737 4.802 98,428 -0.05(-1.07%)
Jan 14, 2002 5.012 5.012 4.852 4.854 124,728 -0.17(-3.44%)
Jan 11, 2002 5.042 5.117 5.021 5.027 85,408 -0.03(-0.68%)
Jan 10, 2002 5.021 5.133 5.004 5.062 95,043 -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.