Carpenter Technology Corporation (CRS)
USD 244.74
(-2.54%)
USD 244.74
(-2.54%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 25 May, 1978 | 25.63 | 26.0 | 25.63 | 25.75 | 27.6 Thousand |
| 24 May, 1978 | 25.75 | 26.0 | 25.63 | 25.63 | 73.2 Thousand |
| 23 May, 1978 | 26.0 | 26.25 | 25.75 | 25.75 | 27.6 Thousand |
| 22 May, 1978 | 26.0 | 26.5 | 26.0 | 26.0 | 20.4 Thousand |
| 19 May, 1978 | 25.88 | 26.0 | 25.63 | 25.88 | 35.6 Thousand |
| 18 May, 1978 | 26.13 | 26.38 | 25.75 | 25.88 | 85.6 Thousand |
| 17 May, 1978 | 25.75 | 26.13 | 25.25 | 26.13 | 38 Thousand |
| 16 May, 1978 | 25.13 | 25.75 | 25.13 | 25.75 | 50 Thousand |
| 15 May, 1978 | 25.38 | 25.38 | 25.13 | 25.13 | 14.4 Thousand |
| 12 May, 1978 | 25.25 | 25.5 | 25.13 | 25.5 | 56.8 Thousand |
CRT
CSAN
CSL
CRK
CRL
CRM