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 (%)
Jul 31, 2002 4.455 4.510 4.342 4.432 298,410 -0.05(-1.07%)
Jul 30, 2002 4.626 4.649 4.424 4.480 279,401 -0.17(-3.75%)
Jul 29, 2002 4.269 4.678 4.269 4.654 248,154 +0.36(+8.36%)
Jul 26, 2002 4.224 4.295 4.188 4.295 214,564 +0.07(+1.68%)
Jul 25, 2002 4.374 4.403 4.196 4.224 299,452 -0.17(-3.85%)
Jul 24, 2002 4.259 4.397 4.138 4.393 303,878 +0.13(+3.16%)
Jul 23, 2002 4.512 4.512 4.247 4.259 275,496 -0.25(-5.62%)
Jul 22, 2002 4.608 4.637 4.397 4.512 251,019 -0.09(-2.04%)
Jul 19, 2002 4.837 4.837 4.578 4.606 283,828 -0.35(-7.02%)
Jul 17, 2002 4.954 5.031 4.868 4.954 192,690 -0.05(-0.96%)
Jul 12, 2002 5.098 5.127 4.979 5.002 183,056 -0.10(-1.88%)
Jul 11, 2002 5.075 5.098 4.973 5.098 251,800 +0.02(+0.45%)
Jul 10, 2002 5.223 5.231 5.056 5.075 229,927 -0.15(-2.80%)
Jul 09, 2002 5.328 5.328 5.221 5.221 221,073 -0.11(-1.98%)
Jul 08, 2002 5.348 5.348 5.327 5.327 161,964 -0.04(-0.79%)
Jul 05, 2002 5.219 5.376 5.188 5.369 67,962 +0.15(+2.91%)
Jul 04, 2002 5.338 5.340 5.171 5.217 285,911 +0.00(+0.00%)
Jul 03, 2002 5.338 5.340 5.171 5.217 283,568 -0.12(-2.27%)
Jul 02, 2002 5.480 5.482 5.319 5.338 109,104 -0.09(-1.73%)
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.