Carpenter Technology Corp (NY: CRS )

41.31 USD -1.25 (-2.94%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.100 7.150 6.835 6.865 86,900 -0.26(-3.65%)
Nov 27, 2002 6.535 7.285 6.535 7.125 145,800 +0.64(+9.87%)
Nov 26, 2002 6.300 6.495 6.250 6.485 63,800 +0.23(+3.68%)
Nov 25, 2002 6.425 6.425 6.065 6.255 100,700 -0.14(-2.19%)
Nov 22, 2002 6.175 6.440 6.065 6.395 86,000 +0.24(+3.98%)
Nov 21, 2002 6.010 6.180 6.000 6.150 69,000 +0.15(+2.41%)
Nov 20, 2002 5.825 6.050 5.795 6.005 69,100 +0.21(+3.53%)
Nov 19, 2002 5.960 6.010 5.800 5.800 67,300 -0.12(-2.11%)
Nov 18, 2002 5.725 6.150 5.725 5.925 222,300 +0.24(+4.22%)
Nov 15, 2002 5.600 5.730 5.515 5.685 64,400 +0.00(+0.00%)
Nov 14, 2002 5.505 5.685 5.450 5.685 107,500 +0.23(+4.22%)
Nov 13, 2002 5.465 5.590 5.375 5.455 62,100 -0.06(-1.09%)
Nov 12, 2002 5.375 5.675 5.375 5.515 77,300 +0.11(+2.04%)
Nov 11, 2002 5.450 5.750 5.360 5.405 128,200 +0.00(+0.09%)
Nov 08, 2002 5.500 5.575 5.390 5.400 93,500 -0.25(-4.42%)
Nov 07, 2002 5.420 5.800 5.400 5.650 70,700 +0.18(+3.29%)
Nov 06, 2002 5.550 5.650 5.400 5.470 187,400 -0.04(-0.82%)
Nov 05, 2002 5.590 5.600 5.415 5.515 124,700 -0.16(-2.82%)
Nov 04, 2002 5.580 5.800 5.550 5.675 148,000 +0.12(+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.