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

Carpenter Technology Corp (NY: CRS )

80.40 +2.64 (+3.40%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 18, 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 (%)
Apr 30, 2002 5.058 5.156 5.021 5.088 144,257 +0.05(+1.07%)
Apr 29, 2002 5.056 5.079 5.012 5.035 115,614 -0.02(-0.42%)
Apr 26, 2002 5.064 5.108 5.021 5.056 120,822 -0.01(-0.27%)
Apr 25, 2002 5.050 5.102 4.998 5.069 118,218 +0.02(+0.38%)
Apr 24, 2002 5.160 5.181 5.042 5.050 211,439 -0.11(-2.12%)
Apr 23, 2002 5.146 5.184 5.135 5.160 284,349 +0.02(+0.45%)
Apr 22, 2002 5.194 5.204 5.069 5.136 313,773 -0.14(-2.62%)
Apr 19, 2002 5.376 5.415 5.223 5.275 763,733 -0.36(-6.37%)
Apr 18, 2002 5.761 5.866 5.569 5.634 385,121 -0.13(-2.23%)
Apr 17, 2002 5.776 5.826 5.751 5.762 142,174 -0.02(-0.40%)
Apr 16, 2002 5.636 5.791 5.636 5.785 172,901 +0.18(+3.18%)
Apr 15, 2002 5.661 5.665 5.565 5.607 95,043 -0.06(-0.98%)
Apr 12, 2002 5.569 5.663 5.530 5.663 624,943 +0.10(+1.72%)
Apr 11, 2002 5.645 5.663 5.567 5.567 118,999 -0.07(-1.33%)
Apr 10, 2002 5.511 5.661 5.505 5.641 322,366 +0.12(+2.19%)
Apr 09, 2002 5.530 5.567 5.499 5.521 112,750 +0.00(+0.00%)
Apr 08, 2002 5.424 5.549 5.409 5.521 237,478 +0.07(+1.20%)
Apr 05, 2002 5.434 5.542 5.415 5.455 139,310 +0.03(+0.60%)
Apr 04, 2002 5.376 5.455 5.338 5.423 223,677 +0.01(+0.11%)
Apr 03, 2002 5.469 5.626 5.417 5.417 308,045 -0.05(-0.91%)
Apr 02, 2002 5.486 5.522 5.405 5.467 296,067 -0.02(-0.42%)
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.