Indicators

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	2.586	2.604	2.489	2.500	238,608	-0.09(-3.65%)
Nov 27, 2002	2.380	2.653	2.380	2.595	400,334	+0.23(+9.87%)
Nov 26, 2002	2.294	2.365	2.276	2.362	175,180	+0.08(+3.68%)
Nov 25, 2002	2.340	2.340	2.209	2.278	276,499	-0.05(-2.19%)
Nov 22, 2002	2.249	2.345	2.209	2.329	236,136	+0.09(+3.98%)
Nov 21, 2002	2.189	2.251	2.185	2.240	189,458	+0.05(+2.41%)
Nov 20, 2002	2.121	2.203	2.111	2.187	189,733	+0.07(+3.53%)
Nov 19, 2002	2.171	2.189	2.112	2.112	184,790	-0.05(-2.11%)
Nov 18, 2002	2.085	2.240	2.085	2.158	610,386	+0.09(+4.22%)
Nov 15, 2002	2.039	2.087	2.009	2.070	176,828	+0.00(+0.00%)
Nov 14, 2002	2.005	2.070	1.985	2.070	295,171	+0.08(+4.22%)
Nov 13, 2002	1.990	2.036	1.958	1.987	170,512	-0.02(-1.09%)
Nov 12, 2002	1.958	2.067	1.958	2.009	212,248	+0.04(+2.04%)
Nov 11, 2002	1.985	2.094	1.952	1.968	352,008	+0.00(+0.09%)
Nov 08, 2002	2.003	2.030	1.963	1.967	256,730	-0.09(-4.42%)
Nov 07, 2002	1.974	2.112	1.967	2.058	194,126	+0.07(+3.29%)
Nov 06, 2002	2.021	2.058	1.967	1.992	514,558	-0.02(-0.82%)
Nov 05, 2002	2.036	2.039	1.972	2.009	342,398	-0.06(-2.82%)
Nov 04, 2002	2.032	2.112	2.021	2.067	406,375	+0.05(+2.25%)

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.