Carpenter Technology Corp (NY: CRS )

147.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 4.190 4.225 4.163 4.194 279,520 +0.00(+0.09%)
Jan 30, 2002 4.212 4.234 4.152 4.190 242,452 -0.02(-0.52%)
Jan 29, 2002 4.234 4.263 4.176 4.212 174,082 -0.01(-0.34%)
Jan 28, 2002 4.188 4.248 4.188 4.226 160,902 +0.04(+0.91%)
Jan 25, 2002 4.225 4.247 4.170 4.188 328,944 -0.05(-1.20%)
Jan 24, 2002 4.188 4.270 4.188 4.239 401,432 +0.11(+2.56%)
Jan 23, 2002 4.188 4.243 4.130 4.134 796,275 -0.02(-0.44%)
Jan 22, 2002 4.318 4.318 4.006 4.152 729,003 -0.21(-4.84%)
Jan 21, 2002 4.471 4.498 4.363 4.363 227,624 +0.00(+0.00%)
Jan 18, 2002 4.471 4.498 4.363 4.363 224,879 -0.08(-1.80%)
Jan 17, 2002 4.467 4.471 4.407 4.443 228,448 -0.00(-0.08%)
Jan 16, 2002 4.571 4.571 4.447 4.447 148,271 -0.11(-2.36%)
Jan 15, 2002 4.603 4.603 4.492 4.554 103,790 -0.05(-1.07%)
Jan 14, 2002 4.753 4.753 4.602 4.603 131,522 -0.16(-3.44%)
Jan 11, 2002 4.782 4.853 4.762 4.767 90,061 -0.03(-0.68%)
Jan 10, 2002 4.762 4.867 4.745 4.800 100,220 -0.05(-0.98%)
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.