Indicators

Carpenter Technology Corp (NY: CRS )

156.65 +1.65 (+1.06%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	5.181	5.290	5.181	5.246	321,805	+0.08(+1.55%)
Jun 27, 2002	5.117	5.172	5.044	5.166	173,533	+0.07(+1.32%)
Jun 26, 2002	5.044	5.108	5.035	5.099	335,808	-0.01(-0.28%)
Jun 25, 2002	5.179	5.223	5.099	5.113	207,031	-0.09(-1.75%)
Jun 21, 2002	5.101	5.155	5.101	5.204	228,997	+0.10(+2.04%)
Jun 20, 2002	5.035	5.148	5.017	5.101	243,550	+0.07(+1.34%)
Jun 19, 2002	5.183	5.270	5.026	5.033	344,869	-0.15(-2.88%)
Jun 18, 2002	5.184	5.228	5.122	5.183	245,472	-0.00(-0.04%)
Jun 17, 2002	5.017	5.184	5.000	5.184	257,553	+0.15(+2.89%)
Jun 14, 2002	5.062	5.099	4.953	5.039	170,787	-0.10(-1.95%)
Jun 12, 2002	5.102	5.139	5.051	5.139	214,170	+0.03(+0.53%)
Jun 11, 2002	5.135	5.153	5.099	5.111	124,109	-0.05(-0.99%)
Jun 10, 2002	5.199	5.201	5.153	5.162	93,905	-0.01(-0.21%)
Jun 07, 2002	5.172	5.213	5.121	5.173	180,672	-0.01(-0.14%)
Jun 06, 2002	5.263	5.263	5.157	5.181	184,241	-0.06(-1.18%)

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.