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

Carpenter Technology Corp (NY: CRS )

80.51 +1.60 (+2.03%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Mar 31, 2003 2.021 2.021 1.927 1.944 100,508 -0.08(-3.79%)
Mar 28, 2003 2.044 2.078 2.013 2.021 134,708 -0.02(-1.12%)
Mar 27, 2003 1.982 2.067 1.973 2.044 118,000 +0.07(+3.69%)
Mar 26, 2003 2.113 2.113 1.971 1.971 113,039 -0.16(-7.55%)
Mar 25, 2003 2.055 2.145 2.055 2.132 115,650 +0.09(+4.21%)
Mar 24, 2003 2.181 2.181 2.034 2.045 124,526 -0.14(-6.23%)
Mar 21, 2003 2.049 2.191 2.040 2.181 116,694 +0.12(+5.85%)
Mar 20, 2003 2.059 2.090 2.007 2.061 79,885 -0.02(-0.83%)
Mar 19, 2003 2.068 2.088 2.038 2.078 96,593 +0.02(+1.02%)
Mar 18, 2003 2.036 2.103 2.024 2.057 125,048 -0.02(-0.83%)
Mar 17, 2003 1.896 2.074 1.896 2.074 115,911 +0.18(+9.39%)
Mar 14, 2003 1.915 1.954 1.894 1.896 55,345 -0.00(-0.20%)
Mar 13, 2003 1.839 1.908 1.823 1.900 221,902 +0.06(+3.44%)
Mar 12, 2003 1.837 1.856 1.806 1.837 143,845 -0.01(-0.31%)
Mar 11, 2003 1.938 1.959 1.842 1.842 216,942 -0.10(-5.13%)
Mar 10, 2003 2.049 2.049 1.940 1.942 133,663 -0.12(-5.94%)
Mar 07, 2003 2.068 2.086 2.024 2.065 134,186 -0.01(-0.65%)
Mar 06, 2003 2.183 2.183 2.057 2.078 164,469 -0.12(-5.65%)
Mar 05, 2003 2.078 2.208 2.074 2.203 211,199 +0.11(+5.50%)
Mar 04, 2003 2.132 2.193 2.078 2.088 111,473 -0.02(-1.18%)
Mar 03, 2003 2.260 2.294 2.107 2.113 148,022 -0.12(-5.24%)
Feb 28, 2003 2.183 2.247 2.183 2.229 111,473 +0.07(+3.01%)
Feb 27, 2003 2.116 2.203 2.099 2.164 86,411 +0.03(+1.34%)
Feb 26, 2003 2.187 2.187 2.091 2.136 99,986 -0.05(-2.36%)
Feb 25, 2003 2.260 2.260 2.109 2.187 193,447 -0.12(-5.23%)
Feb 24, 2003 2.260 2.321 2.237 2.308 162,641 +0.05(+2.12%)
Feb 21, 2003 2.222 2.281 2.183 2.260 121,916 +0.05(+2.25%)
Feb 20, 2003 2.088 2.250 2.086 2.210 185,876 +0.10(+4.91%)
Feb 19, 2003 2.164 2.170 2.082 2.107 122,960 -0.07(-3.08%)
Feb 18, 2003 2.065 2.176 2.065 2.174 106,513 +0.11(+5.58%)
Feb 14, 2003 2.072 2.080 2.049 2.059 68,398 -0.02(-1.10%)
Feb 13, 2003 2.040 2.088 2.011 2.082 73,358 +0.05(+2.55%)
Feb 12, 2003 2.049 2.076 2.030 2.030 107,035 -0.03(-1.40%)
Feb 11, 2003 2.105 2.114 2.047 2.059 98,942 -0.04(-2.01%)
Feb 10, 2003 2.080 2.116 2.067 2.101 155,854 +0.03(+1.29%)
Feb 07, 2003 2.072 2.113 2.072 2.074 108,079 +0.01(+0.46%)
Feb 06, 2003 2.084 2.103 2.049 2.065 128,703 -0.02(-1.19%)
Feb 05, 2003 2.137 2.149 2.088 2.090 138,362 -0.02(-1.09%)
Feb 04, 2003 2.107 2.126 2.090 2.113 120,349 -0.01(-0.45%)
Feb 03, 2003 2.091 2.145 2.091 2.122 111,473 +0.03(+1.56%)
Jan 31, 2003 2.011 2.093 2.011 2.090 128,964 +0.08(+3.81%)
Jan 30, 2003 2.084 2.090 2.011 2.013 103,902 -0.07(-3.31%)
Jan 29, 2003 2.049 2.095 2.011 2.082 87,716 +0.04(+1.97%)
Jan 28, 2003 2.072 2.101 2.015 2.042 254,013 -0.03(-1.30%)
Jan 27, 2003 2.155 2.155 2.059 2.068 125,309 -0.08(-3.57%)
Jan 24, 2003 2.193 2.204 2.145 2.145 122,960 -0.04(-1.67%)
Jan 23, 2003 2.164 2.199 2.162 2.181 159,509 +0.03(+1.24%)
Jan 22, 2003 2.222 2.222 2.107 2.155 141,234 -0.08(-3.43%)
Jan 21, 2003 2.365 2.365 2.212 2.231 104,685 -0.12(-5.13%)
Jan 17, 2003 2.394 2.394 2.329 2.352 150,893 -0.06(-2.46%)
Jan 16, 2003 2.417 2.457 2.371 2.411 61,088 -0.01(-0.24%)
Jan 15, 2003 2.413 2.436 2.337 2.417 140,973 +0.01(+0.48%)
Jan 14, 2003 2.365 2.406 2.352 2.406 133,924 +0.04(+1.70%)
Jan 13, 2003 2.404 2.404 2.325 2.365 100,247 -0.02(-0.64%)
Jan 10, 2003 2.354 2.404 2.340 2.381 135,752 +0.03(+1.14%)
Jan 09, 2003 2.279 2.406 2.275 2.354 186,920 +0.06(+2.76%)
Jan 08, 2003 2.384 2.384 2.291 2.291 128,442 -0.09(-3.94%)
Jan 07, 2003 2.413 2.442 2.381 2.384 97,898 -0.04(-1.58%)
Jan 06, 2003 2.407 2.444 2.373 2.423 142,017 +0.02(+0.96%)
Jan 03, 2003 2.438 2.438 2.400 2.400 74,402 -0.02(-0.79%)
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.