Skip to main content

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

Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.279 2.432 2.250 2.384 325,283 +0.09(+4.10%)
Dec 30, 2002 2.298 2.379 2.250 2.291 345,646 -0.03(-1.32%)
Dec 27, 2002 2.356 2.369 2.293 2.321 175,433 -0.05(-2.02%)
Dec 26, 2002 2.289 2.394 2.289 2.369 148,544 +0.08(+3.43%)
Dec 24, 2002 2.308 2.329 2.283 2.291 193,447 -0.02(-0.75%)
Dec 23, 2002 2.231 2.342 2.222 2.308 407,518 +0.03(+1.26%)
Dec 20, 2002 2.327 2.327 2.254 2.279 615,323 -0.04(-1.82%)
Dec 19, 2002 2.404 2.404 2.279 2.321 230,517 -0.02(-0.82%)
Dec 18, 2002 2.461 2.461 2.289 2.340 180,916 -0.07(-2.78%)
Dec 17, 2002 2.482 2.486 2.407 2.407 282,469 -0.05(-2.18%)
Dec 16, 2002 2.404 2.461 2.362 2.461 180,394 +0.13(+5.50%)
Dec 13, 2002 2.486 2.486 2.291 2.333 298,916 -0.13(-5.29%)
Dec 12, 2002 2.413 2.494 2.375 2.463 181,699 +0.12(+5.24%)
Dec 11, 2002 2.423 2.432 2.308 2.340 178,827 -0.03(-1.45%)
Dec 10, 2002 2.354 2.421 2.329 2.375 169,429 +0.04(+1.72%)
Dec 09, 2002 2.461 2.499 2.283 2.335 257,407 -0.11(-4.62%)
Dec 06, 2002 2.473 2.490 2.406 2.448 104,424 -0.01(-0.23%)
Dec 05, 2002 2.459 2.471 2.337 2.453 179,088 +0.01(+0.55%)
Dec 04, 2002 2.471 2.471 2.407 2.440 185,876 -0.01(-0.47%)
Dec 03, 2002 2.595 2.595 2.434 2.452 261,323 -0.10(-4.05%)
Dec 02, 2002 2.662 2.699 2.497 2.555 246,964 -0.07(-2.84%)
Nov 29, 2002 2.720 2.739 2.618 2.630 226,863 -0.10(-3.65%)
Nov 27, 2002 2.503 2.791 2.503 2.729 380,628 +0.25(+9.87%)
Nov 26, 2002 2.413 2.488 2.394 2.484 166,557 +0.09(+3.68%)
Nov 25, 2002 2.461 2.461 2.323 2.396 262,889 -0.05(-2.19%)
Nov 22, 2002 2.365 2.467 2.323 2.450 224,513 +0.09(+3.98%)
Nov 21, 2002 2.302 2.367 2.298 2.356 180,132 +0.06(+2.41%)
Nov 20, 2002 2.231 2.317 2.220 2.300 180,394 +0.08(+3.53%)
Nov 19, 2002 2.283 2.302 2.222 2.222 175,694 -0.05(-2.11%)
Nov 18, 2002 2.193 2.356 2.193 2.270 580,341 +0.09(+4.22%)
Nov 15, 2002 2.145 2.195 2.113 2.178 168,124 +0.00(+0.00%)
Nov 14, 2002 2.109 2.178 2.088 2.178 280,641 +0.09(+4.22%)
Nov 13, 2002 2.093 2.141 2.059 2.090 162,119 -0.02(-1.09%)
Nov 12, 2002 2.059 2.174 2.059 2.113 201,801 +0.04(+2.03%)
Nov 11, 2002 2.088 2.203 2.053 2.070 334,681 +0.00(+0.09%)
Nov 08, 2002 2.107 2.136 2.065 2.068 244,093 -0.10(-4.42%)
Nov 07, 2002 2.076 2.222 2.068 2.164 184,571 +0.07(+3.29%)
Nov 06, 2002 2.126 2.164 2.068 2.095 489,230 -0.02(-0.82%)
Nov 05, 2002 2.141 2.145 2.074 2.113 325,544 -0.06(-2.82%)
Nov 04, 2002 2.137 2.222 2.126 2.174 386,372 +0.05(+2.25%)
Nov 01, 2002 2.040 2.128 2.021 2.126 235,478 +0.07(+3.26%)
Oct 31, 2002 1.973 2.078 1.973 2.059 309,358 +0.07(+3.46%)
Oct 30, 2002 2.030 2.045 1.973 1.990 180,916 -0.06(-2.90%)
Oct 29, 2002 2.000 2.068 1.992 2.049 271,765 +0.05(+2.39%)
Oct 28, 2002 1.973 2.145 1.963 2.001 742,461 -0.11(-5.09%)
Oct 25, 2002 2.193 2.231 2.049 2.109 198,407 -0.07(-3.42%)
Oct 24, 2002 2.203 2.266 2.170 2.183 123,482 +0.00(+0.00%)
Oct 23, 2002 2.145 2.203 2.145 2.183 196,840 +0.02(+0.89%)
Oct 22, 2002 2.164 2.218 2.116 2.164 258,451 -0.01(-0.62%)
Oct 21, 2002 2.151 2.250 2.151 2.178 168,385 +0.03(+1.25%)
Oct 18, 2002 2.147 2.241 2.120 2.151 275,681 +0.03(+1.54%)
Oct 17, 2002 2.116 2.189 2.055 2.118 337,553 +0.06(+2.88%)
Oct 16, 2002 2.226 2.231 2.059 2.059 170,473 -0.17(-7.49%)
Oct 15, 2002 2.061 2.231 2.049 2.226 323,978 +0.20(+9.62%)
Oct 14, 2002 2.047 2.059 1.973 2.030 272,287 +0.00(+0.09%)
Oct 11, 2002 2.107 2.160 1.992 2.028 451,898 -0.04(-1.76%)
Oct 10, 2002 1.984 2.065 1.977 2.065 239,916 +0.10(+5.07%)
Oct 09, 2002 2.185 2.185 1.963 1.965 229,473 -0.22(-10.24%)
Oct 08, 2002 2.164 2.218 2.126 2.189 198,146 -0.00(-0.17%)
Oct 07, 2002 2.337 2.365 2.174 2.193 335,464 -0.15(-6.53%)
Oct 04, 2002 2.365 2.386 2.291 2.346 350,606 -0.04(-1.61%)
Oct 03, 2002 2.446 2.530 2.356 2.384 232,867 -0.11(-4.23%)
Oct 02, 2002 2.442 2.620 2.442 2.490 328,416 +0.03(+1.17%)
Oct 01, 2002 2.444 2.605 2.444 2.461 715,310 -0.03(-1.15%)
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%)
Sep 03, 2002 3.984 3.984 3.758 3.758 336,248 -0.23(-5.85%)
Aug 30, 2002 3.898 4.051 3.898 3.991 228,429 +0.10(+2.66%)
Aug 29, 2002 3.965 3.965 3.850 3.888 377,496 -0.14(-3.43%)
Aug 28, 2002 4.093 4.095 4.001 4.026 316,668 -0.07(-1.73%)
Aug 27, 2002 3.995 4.166 3.974 4.097 468,606 +0.15(+3.78%)
Aug 26, 2002 3.827 3.947 3.777 3.947 201,540 +0.14(+3.67%)
Aug 23, 2002 3.965 3.966 3.792 3.808 227,907 -0.18(-4.42%)
Aug 22, 2002 4.022 4.051 3.940 3.984 350,345 -0.04(-0.91%)
Aug 21, 2002 3.830 4.022 3.825 4.020 478,527 +0.22(+5.74%)
Aug 20, 2002 3.750 3.819 3.735 3.802 345,385 +0.15(+4.04%)
Aug 16, 2002 3.589 3.702 3.562 3.654 219,814 +0.05(+1.27%)
Aug 15, 2002 3.706 3.716 3.564 3.608 520,819 -0.05(-1.36%)
Aug 14, 2002 3.786 3.792 3.543 3.658 339,380 -0.10(-2.75%)
Aug 13, 2002 3.875 3.875 3.758 3.762 190,053 -0.11(-2.92%)
Aug 12, 2002 3.930 3.930 3.786 3.875 216,681 -0.04(-0.93%)
Aug 07, 2002 3.846 3.932 3.830 3.911 443,283 +0.02(+0.49%)
Aug 06, 2002 3.911 3.966 3.876 3.892 248,531 +0.00(+0.00%)
Aug 05, 2002 4.083 4.083 3.888 3.892 222,425 -0.18(-4.42%)
Aug 02, 2002 4.313 4.348 4.070 4.072 104,424 -0.26(-6.01%)
Aug 01, 2002 4.424 4.424 4.311 4.332 190,836 -0.09(-1.99%)
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%)
Jul 01, 2002 5.518 5.518 5.363 5.418 150,371 -0.10(-1.80%)
Jun 28, 2002 5.449 5.564 5.449 5.518 305,964 +0.08(+1.55%)
Jun 27, 2002 5.382 5.439 5.305 5.434 164,991 +0.07(+1.32%)
Jun 26, 2002 5.305 5.372 5.296 5.363 319,279 -0.02(-0.28%)
Jun 25, 2002 5.447 5.493 5.363 5.378 196,840 -0.10(-1.75%)
Jun 21, 2002 5.365 5.422 5.365 5.474 217,725 +0.11(+2.03%)
Jun 20, 2002 5.296 5.414 5.277 5.365 231,562 +0.07(+1.34%)
Jun 19, 2002 5.451 5.543 5.286 5.294 327,894 -0.16(-2.88%)
Jun 18, 2002 5.453 5.499 5.388 5.451 233,389 -0.00(-0.04%)
Jun 17, 2002 5.277 5.453 5.259 5.453 244,876 +0.15(+2.89%)
Jun 14, 2002 5.324 5.363 5.209 5.300 162,380 -0.11(-1.95%)
Jun 12, 2002 5.367 5.405 5.313 5.405 203,628 +0.03(+0.53%)
Jun 11, 2002 5.401 5.420 5.363 5.376 118,000 -0.05(-0.99%)
Jun 10, 2002 5.468 5.470 5.420 5.430 89,283 -0.01(-0.21%)
Jun 07, 2002 5.439 5.483 5.386 5.441 171,778 -0.01(-0.14%)
Jun 06, 2002 5.535 5.535 5.424 5.449 175,172 -0.07(-1.18%)
Jun 05, 2002 5.516 5.562 5.510 5.514 172,301 -0.09(-1.57%)
May 31, 2002 5.593 5.629 5.577 5.602 139,407 +0.03(+0.52%)
May 28, 2002 5.602 5.679 5.545 5.573 175,433 -0.03(-0.51%)
May 27, 2002 5.596 5.698 5.583 5.602 309,358 +0.00(+0.00%)
May 24, 2002 5.596 5.698 5.583 5.602 306,748 -0.01(-0.24%)
May 23, 2002 5.516 5.627 5.458 5.616 187,964 +0.14(+2.52%)
May 22, 2002 5.491 5.543 5.458 5.478 126,354 -0.01(-0.24%)
May 21, 2002 5.478 5.566 5.472 5.491 144,889 +0.00(+0.07%)
May 20, 2002 5.478 5.516 5.472 5.487 120,088 -0.03(-0.52%)
May 17, 2002 5.464 5.535 5.428 5.516 346,168 +0.05(+0.98%)
May 16, 2002 5.430 5.506 5.430 5.462 144,628 +0.04(+0.78%)
May 15, 2002 5.430 5.506 5.411 5.420 177,261 -0.04(-0.77%)
May 14, 2002 5.305 5.489 5.300 5.462 176,739 +0.15(+2.77%)
May 13, 2002 5.267 5.324 5.217 5.315 160,031 +0.05(+0.98%)
May 10, 2002 5.238 5.263 5.183 5.263 256,363 +0.04(+0.77%)
May 09, 2002 5.190 5.257 5.185 5.223 185,093 +0.02(+0.48%)
May 08, 2002 5.165 5.206 5.129 5.198 218,509 +0.10(+2.03%)
May 07, 2002 5.075 5.123 5.075 5.095 219,292 +0.02(+0.38%)
May 06, 2002 5.181 5.225 5.075 5.075 175,433 -0.10(-1.96%)
May 03, 2002 5.133 5.194 5.131 5.177 239,655 +0.01(+0.11%)
May 02, 2002 5.037 5.171 5.035 5.171 140,973 +0.13(+2.58%)
May 01, 2002 5.056 5.085 4.959 5.041 238,088 -0.03(-0.68%)
Apr 30, 2002 5.045 5.142 5.008 5.075 144,628 +0.05(+1.07%)
Apr 29, 2002 5.043 5.066 4.999 5.022 115,911 -0.02(-0.42%)
Apr 26, 2002 5.051 5.095 5.008 5.043 121,132 -0.01(-0.27%)
Apr 25, 2002 5.037 5.089 4.985 5.056 118,522 +0.02(+0.38%)
Apr 24, 2002 5.146 5.167 5.029 5.037 211,982 -0.11(-2.12%)
Apr 23, 2002 5.133 5.171 5.121 5.146 285,079 +0.02(+0.45%)
Apr 22, 2002 5.181 5.190 5.056 5.123 314,580 -0.14(-2.62%)
Apr 19, 2002 5.363 5.401 5.209 5.261 765,695 -0.36(-6.37%)
Apr 18, 2002 5.746 5.851 5.554 5.619 386,111 -0.13(-2.23%)
Apr 17, 2002 5.761 5.811 5.736 5.748 142,539 -0.02(-0.40%)
Apr 16, 2002 5.621 5.776 5.621 5.771 173,345 +0.18(+3.18%)
Apr 15, 2002 5.646 5.650 5.550 5.593 95,287 -0.06(-0.98%)
Apr 12, 2002 5.554 5.648 5.516 5.648 626,549 +0.10(+1.72%)
Apr 11, 2002 5.631 5.648 5.552 5.552 119,305 -0.07(-1.33%)
Apr 10, 2002 5.497 5.646 5.491 5.627 323,195 +0.12(+2.19%)
Apr 09, 2002 5.516 5.552 5.485 5.506 113,039 +0.00(+0.00%)
Apr 08, 2002 5.411 5.535 5.395 5.506 238,088 +0.07(+1.20%)
Apr 05, 2002 5.420 5.527 5.401 5.441 139,668 +0.03(+0.60%)
Apr 04, 2002 5.363 5.441 5.324 5.409 224,252 +0.01(+0.11%)
Apr 03, 2002 5.455 5.612 5.403 5.403 308,836 -0.05(-0.91%)
Apr 02, 2002 5.472 5.508 5.391 5.453 296,827 -0.02(-0.42%)
Apr 01, 2002 5.543 5.543 5.401 5.476 312,230 -0.07(-1.21%)
Mar 29, 2002 5.401 5.593 5.401 5.543 330,243 +0.00(+0.00%)
Mar 28, 2002 5.401 5.593 5.401 5.543 330,243 +0.12(+2.15%)
Mar 27, 2002 5.160 5.458 5.160 5.426 362,876 +0.27(+5.16%)
Mar 26, 2002 4.999 5.162 4.999 5.160 131,314 +0.12(+2.43%)
Mar 25, 2002 5.133 5.141 5.028 5.037 223,991 -0.10(-1.87%)
Mar 22, 2002 5.229 5.231 5.133 5.133 109,385 -0.13(-2.55%)
Mar 21, 2002 5.085 5.282 4.903 5.267 469,912 +0.17(+3.42%)
Mar 20, 2002 5.075 5.133 5.060 5.093 64,482 +0.02(+0.30%)
Mar 19, 2002 5.026 5.116 5.026 5.077 81,973 +0.05(+1.03%)
Mar 18, 2002 4.980 5.028 4.960 5.026 78,318 +0.06(+1.16%)
Mar 15, 2002 4.941 5.026 4.941 4.968 217,986 -0.02(-0.42%)
Mar 14, 2002 4.903 5.012 4.884 4.989 139,407 +0.09(+1.84%)
Mar 13, 2002 5.075 5.075 4.826 4.899 107,296 -0.18(-3.47%)
Mar 12, 2002 5.054 5.081 5.018 5.075 147,239 +0.02(+0.42%)
Mar 11, 2002 4.960 5.075 4.959 5.054 184,832 +0.06(+1.15%)
Mar 08, 2002 5.003 5.152 4.970 4.997 262,106 -0.01(-0.11%)
Mar 07, 2002 5.008 5.028 4.976 5.003 354,261 +0.02(+0.42%)
Mar 06, 2002 4.769 4.999 4.769 4.982 373,319 +0.24(+5.01%)
Mar 05, 2002 4.807 4.817 4.740 4.744 426,575 -0.04(-0.92%)
Mar 04, 2002 4.656 4.895 4.656 4.788 349,562 +0.13(+2.84%)
Mar 01, 2002 4.597 4.666 4.597 4.656 205,455 +0.05(+1.12%)
Feb 28, 2002 4.566 4.650 4.566 4.604 259,234 +0.03(+0.63%)
Feb 27, 2002 4.520 4.597 4.520 4.576 116,955 +0.07(+1.66%)
Feb 26, 2002 4.482 4.512 4.474 4.501 1,148,673 +0.03(+0.69%)
Feb 25, 2002 4.443 4.495 4.443 4.470 127,659 +0.02(+0.39%)
Feb 22, 2002 4.401 4.491 4.399 4.453 312,230 +0.06(+1.31%)
Feb 21, 2002 4.405 4.482 4.396 4.396 221,380 -0.01(-0.17%)
Feb 20, 2002 4.449 4.507 4.403 4.403 553,190 -0.03(-0.69%)
Feb 19, 2002 4.501 4.505 4.434 4.434 142,278 -0.06(-1.32%)
Feb 18, 2002 4.457 4.516 4.457 4.493 195,796 +0.00(+0.00%)
Feb 15, 2002 4.457 4.516 4.457 4.493 195,274 +0.03(+0.60%)
Feb 14, 2002 4.520 4.520 4.463 4.466 180,394 -0.03(-0.68%)
Feb 13, 2002 4.396 4.528 4.396 4.497 257,668 +0.09(+2.09%)
Feb 12, 2002 4.434 4.482 4.371 4.405 130,531 -0.05(-1.03%)
Feb 11, 2002 4.401 4.491 4.392 4.451 167,601 +0.07(+1.66%)
Feb 08, 2002 4.271 4.378 4.271 4.378 196,318 +0.11(+2.51%)
Feb 07, 2002 4.215 4.304 4.215 4.271 219,814 +0.06(+1.32%)
Feb 06, 2002 4.281 4.298 4.194 4.215 214,071 -0.07(-1.52%)
Feb 05, 2002 4.286 4.328 4.261 4.281 275,159 -0.02(-0.58%)
Feb 04, 2002 4.357 4.357 4.290 4.305 282,730 -0.04(-0.88%)
Feb 01, 2002 4.382 4.428 4.325 4.344 276,987 -0.07(-1.52%)
Jan 31, 2002 4.407 4.443 4.378 4.411 265,761 +0.00(+0.09%)
Jan 30, 2002 4.430 4.453 4.367 4.407 230,517 -0.02(-0.52%)
Jan 29, 2002 4.453 4.484 4.392 4.430 165,513 -0.02(-0.34%)
Jan 28, 2002 4.405 4.468 4.405 4.445 152,982 +0.04(+0.91%)
Jan 25, 2002 4.443 4.466 4.386 4.405 312,752 -0.05(-1.20%)
Jan 24, 2002 4.405 4.491 4.405 4.459 381,673 +0.11(+2.56%)
Jan 23, 2002 4.405 4.463 4.344 4.348 757,080 -0.02(-0.44%)
Jan 22, 2002 4.541 4.541 4.214 4.367 693,120 -0.22(-4.84%)
Jan 21, 2002 4.702 4.731 4.589 4.589 216,420 +0.00(+0.00%)
Jan 18, 2002 4.702 4.731 4.589 4.589 213,809 -0.08(-1.80%)
Jan 17, 2002 4.698 4.702 4.635 4.673 217,203 -0.00(-0.08%)
Jan 16, 2002 4.807 4.807 4.677 4.677 140,973 -0.11(-2.36%)
Jan 15, 2002 4.842 4.842 4.725 4.790 98,681 -0.05(-1.07%)
Jan 14, 2002 4.999 4.999 4.840 4.842 125,048 -0.17(-3.44%)
Jan 11, 2002 5.029 5.104 5.008 5.014 85,628 -0.03(-0.68%)
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.