Indicators

Carpenter Technology Corp (NY: CRS )

79.06 +0.16 (+0.20%)

Streaming Delayed Price Updated: 10:18 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	4.443	4.499	4.330	4.420	299,177	-0.05(-1.07%)
Jul 30, 2002	4.614	4.637	4.413	4.468	280,119	-0.17(-3.75%)
Jul 29, 2002	4.258	4.666	4.258	4.643	248,792	+0.36(+8.36%)
Jul 26, 2002	4.214	4.284	4.177	4.284	215,115	+0.07(+1.68%)
Jul 25, 2002	4.363	4.392	4.185	4.214	300,221	-0.17(-3.85%)
Jul 24, 2002	4.248	4.386	4.127	4.382	304,659	+0.13(+3.16%)
Jul 23, 2002	4.501	4.501	4.237	4.248	276,203	-0.25(-5.62%)
Jul 22, 2002	4.597	4.625	4.386	4.501	251,664	-0.09(-2.04%)
Jul 19, 2002	4.825	4.825	4.566	4.595	284,557	-0.35(-7.02%)
Jul 17, 2002	4.941	5.018	4.855	4.941	193,186	-0.05(-0.96%)
Jul 12, 2002	5.085	5.114	4.966	4.989	183,526	-0.10(-1.88%)
Jul 11, 2002	5.062	5.085	4.960	5.085	252,447	+0.02(+0.45%)
Jul 10, 2002	5.209	5.217	5.043	5.062	230,517	-0.15(-2.80%)
Jul 09, 2002	5.315	5.315	5.208	5.208	221,641	-0.11(-1.98%)
Jul 08, 2002	5.334	5.334	5.313	5.313	162,380	-0.04(-0.79%)
Jul 05, 2002	5.206	5.363	5.175	5.355	68,137	+0.15(+2.91%)
Jul 04, 2002	5.324	5.326	5.158	5.204	286,646	+0.00(+0.00%)
Jul 03, 2002	5.324	5.326	5.158	5.204	284,296	-0.12(-2.27%)
Jul 02, 2002	5.466	5.468	5.305	5.324	109,385	-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.