Skip to main content

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 (%)
Dec 31, 2002 2.167 2.313 2.140 2.267 342,123 +0.09(+4.10%)
Dec 30, 2002 2.185 2.262 2.140 2.178 363,540 -0.03(-1.32%)
Dec 27, 2002 2.240 2.253 2.180 2.207 184,516 -0.05(-2.02%)
Dec 26, 2002 2.176 2.276 2.176 2.253 156,234 +0.07(+3.43%)
Dec 24, 2002 2.194 2.214 2.171 2.178 203,462 -0.02(-0.75%)
Dec 23, 2002 2.121 2.227 2.112 2.194 428,615 +0.03(+1.26%)
Dec 20, 2002 2.212 2.212 2.143 2.167 647,179 -0.04(-1.82%)
Dec 19, 2002 2.285 2.285 2.167 2.207 242,452 -0.02(-0.82%)
Dec 18, 2002 2.340 2.340 2.176 2.225 190,282 -0.06(-2.78%)
Dec 17, 2002 2.360 2.364 2.289 2.289 297,093 -0.05(-2.18%)
Dec 16, 2002 2.285 2.340 2.245 2.340 189,733 +0.12(+5.50%)
Dec 13, 2002 2.364 2.364 2.178 2.218 314,391 -0.12(-5.29%)
Dec 12, 2002 2.294 2.371 2.258 2.342 191,106 +0.12(+5.24%)
Dec 11, 2002 2.304 2.313 2.194 2.225 188,085 -0.03(-1.45%)
Dec 10, 2002 2.238 2.302 2.214 2.258 178,200 +0.04(+1.72%)
Dec 09, 2002 2.340 2.376 2.171 2.220 270,733 -0.11(-4.62%)
Dec 06, 2002 2.351 2.367 2.287 2.327 109,831 -0.01(-0.23%)
Dec 05, 2002 2.338 2.349 2.222 2.333 188,360 +0.01(+0.55%)
Dec 04, 2002 2.349 2.349 2.289 2.320 195,499 -0.01(-0.47%)
Dec 03, 2002 2.467 2.467 2.314 2.331 274,852 -0.10(-4.05%)
Dec 02, 2002 2.531 2.566 2.375 2.429 259,750 -0.07(-2.84%)
Nov 29, 2002 2.586 2.604 2.489 2.500 238,608 -0.09(-3.65%)
Nov 27, 2002 2.380 2.653 2.380 2.595 400,334 +0.23(+9.87%)
Nov 26, 2002 2.294 2.365 2.276 2.362 175,180 +0.08(+3.68%)
Nov 25, 2002 2.340 2.340 2.209 2.278 276,499 -0.05(-2.19%)
Nov 22, 2002 2.249 2.345 2.209 2.329 236,136 +0.09(+3.98%)
Nov 21, 2002 2.189 2.251 2.185 2.240 189,458 +0.05(+2.41%)
Nov 20, 2002 2.121 2.203 2.111 2.187 189,733 +0.07(+3.53%)
Nov 19, 2002 2.171 2.189 2.112 2.112 184,790 -0.05(-2.11%)
Nov 18, 2002 2.085 2.240 2.085 2.158 610,386 +0.09(+4.22%)
Nov 15, 2002 2.039 2.087 2.009 2.070 176,828 +0.00(+0.00%)
Nov 14, 2002 2.005 2.070 1.985 2.070 295,171 +0.08(+4.22%)
Nov 13, 2002 1.990 2.036 1.958 1.987 170,512 -0.02(-1.09%)
Nov 12, 2002 1.958 2.067 1.958 2.009 212,248 +0.04(+2.04%)
Nov 11, 2002 1.985 2.094 1.952 1.968 352,008 +0.00(+0.09%)
Nov 08, 2002 2.003 2.030 1.963 1.967 256,730 -0.09(-4.42%)
Nov 07, 2002 1.974 2.112 1.967 2.058 194,126 +0.07(+3.29%)
Nov 06, 2002 2.021 2.058 1.967 1.992 514,558 -0.02(-0.82%)
Nov 05, 2002 2.036 2.039 1.972 2.009 342,398 -0.06(-2.82%)
Nov 04, 2002 2.032 2.112 2.021 2.067 406,375 +0.05(+2.25%)
Nov 01, 2002 1.939 2.023 1.921 2.021 247,669 +0.06(+3.26%)
Oct 31, 2002 1.876 1.976 1.876 1.958 325,374 +0.07(+3.46%)
Oct 30, 2002 1.930 1.945 1.876 1.892 190,282 -0.06(-2.90%)
Oct 29, 2002 1.901 1.967 1.894 1.948 285,835 +0.05(+2.39%)
Oct 28, 2002 1.876 2.039 1.867 1.903 780,899 -0.10(-5.09%)
Oct 25, 2002 2.085 2.121 1.948 2.005 208,679 -0.07(-3.42%)
Oct 24, 2002 2.094 2.154 2.063 2.076 129,875 +0.00(+0.00%)
Oct 23, 2002 2.039 2.094 2.039 2.076 207,031 +0.02(+0.88%)
Oct 22, 2002 2.058 2.109 2.012 2.058 271,831 -0.01(-0.62%)
Oct 21, 2002 2.045 2.140 2.045 2.070 177,102 +0.03(+1.25%)
Oct 18, 2002 2.041 2.131 2.016 2.045 289,954 +0.03(+1.54%)
Oct 17, 2002 2.012 2.081 1.954 2.014 355,029 +0.06(+2.88%)
Oct 16, 2002 2.116 2.121 1.958 1.958 179,299 -0.16(-7.49%)
Oct 15, 2002 1.959 2.121 1.948 2.116 340,750 +0.19(+9.62%)
Oct 14, 2002 1.947 1.958 1.876 1.930 286,384 +0.00(+0.09%)
Oct 11, 2002 2.003 2.054 1.894 1.928 475,294 -0.03(-1.76%)
Oct 10, 2002 1.887 1.963 1.879 1.963 252,336 +0.09(+5.07%)
Oct 09, 2002 2.078 2.078 1.867 1.868 241,353 -0.21(-10.24%)
Oct 08, 2002 2.058 2.109 2.021 2.081 208,404 -0.00(-0.17%)
Oct 07, 2002 2.222 2.249 2.067 2.085 352,832 -0.15(-6.53%)
Oct 04, 2002 2.249 2.269 2.178 2.231 368,757 -0.04(-1.61%)
Oct 03, 2002 2.325 2.406 2.240 2.267 244,923 -0.10(-4.23%)
Oct 02, 2002 2.322 2.491 2.322 2.367 345,418 +0.03(+1.17%)
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.