Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.