Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.463 5.578 5.463 5.532 305,180 +0.08(+1.55%)
Jun 27, 2002 5.396 5.453 5.319 5.448 164,568 +0.07(+1.32%)
Jun 26, 2002 5.319 5.386 5.309 5.376 318,460 -0.02(-0.29%)
Jun 25, 2002 5.461 5.507 5.376 5.392 196,336 -0.10(-1.75%)
Jun 21, 2002 5.378 5.436 5.378 5.488 217,167 +0.11(+2.03%)
Jun 20, 2002 5.309 5.428 5.290 5.378 230,968 +0.07(+1.34%)
Jun 19, 2002 5.465 5.557 5.300 5.307 327,053 -0.16(-2.88%)
Jun 18, 2002 5.467 5.513 5.401 5.465 232,791 -0.00(-0.04%)
Jun 17, 2002 5.290 5.467 5.273 5.467 244,248 +0.15(+2.89%)
Jun 14, 2002 5.338 5.376 5.223 5.313 161,964 -0.11(-1.95%)
Jun 12, 2002 5.380 5.419 5.327 5.419 203,106 +0.03(+0.53%)
Jun 11, 2002 5.415 5.434 5.376 5.390 117,697 -0.05(-0.99%)
Jun 10, 2002 5.482 5.484 5.434 5.444 89,054 -0.01(-0.21%)
Jun 07, 2002 5.453 5.497 5.400 5.455 171,338 -0.01(-0.14%)
Jun 06, 2002 5.549 5.549 5.438 5.463 174,723 -0.07(-1.18%)
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.