Indicators

Carpenter Technology Corp (NY: CRS )

78.91 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	2.965	2.965	2.373	2.490	1,276,855	-0.58(-18.90%)
Sep 27, 2002	3.179	3.189	3.070	3.070	175,172	-0.12(-3.84%)
Sep 26, 2002	3.130	3.233	3.130	3.193	52,212	+0.08(+2.65%)
Sep 25, 2002	3.103	3.246	3.103	3.110	337,031	+0.04(+1.44%)
Sep 24, 2002	2.988	3.137	2.974	3.066	297,349	+0.08(+2.63%)
Sep 23, 2002	3.187	3.187	2.988	2.988	389,243	-0.22(-6.81%)
Sep 20, 2002	3.294	3.329	3.166	3.206	396,292	-0.05(-1.47%)
Sep 19, 2002	3.424	3.432	3.254	3.254	26,106	-0.18(-5.14%)
Sep 18, 2002	3.497	3.497	3.380	3.430	331,026	-0.08(-2.24%)
Sep 17, 2002	3.731	3.742	3.499	3.509	257,929	-0.20(-5.47%)
Sep 16, 2002	3.725	3.737	3.670	3.712	117,739	-0.03(-0.92%)
Sep 13, 2002	3.748	3.762	3.658	3.746	206,500	-0.00(-0.05%)
Sep 12, 2002	3.848	3.863	3.744	3.748	152,982	-0.12(-3.07%)
Sep 11, 2002	3.898	3.911	3.861	3.867	73,097	+0.00(+0.00%)
Sep 10, 2002	3.880	3.947	3.834	3.867	155,070	-0.01(-0.20%)
Sep 09, 2002	3.838	3.919	3.808	3.875	190,836	+0.03(+0.90%)
Sep 06, 2002	3.693	3.898	3.673	3.840	267,066	+0.20(+5.36%)
Sep 05, 2002	3.817	3.825	3.645	3.645	374,885	-0.17(-4.52%)
Sep 04, 2002	3.765	3.821	3.735	3.817	386,111	+0.06(+1.58%)

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.