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: 6:30 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 (%)
Sep 30, 2003 4.102 4.214 4.045 4.106 257,668 -0.02(-0.60%)
Sep 29, 2003 4.012 4.164 4.012 4.131 142,539 +0.09(+2.23%)
Sep 26, 2003 4.175 4.185 4.039 4.041 161,075 -0.12(-2.99%)
Sep 25, 2003 4.338 4.338 4.148 4.166 249,053 -0.17(-3.97%)
Sep 24, 2003 4.373 4.392 4.323 4.338 293,172 -0.06(-1.31%)
Sep 23, 2003 4.338 4.424 4.321 4.396 235,478 +0.08(+1.86%)
Sep 22, 2003 4.434 4.434 4.273 4.315 337,553 -0.16(-3.64%)
Sep 19, 2003 4.396 4.551 4.351 4.478 236,522 +0.07(+1.65%)
Sep 18, 2003 4.357 4.401 4.330 4.405 146,978 +0.03(+0.74%)
Sep 17, 2003 4.309 4.376 4.290 4.373 96,331 +0.05(+1.15%)
Sep 16, 2003 4.386 4.426 4.317 4.323 151,938 -0.06(-1.44%)
Sep 15, 2003 4.409 4.466 4.386 4.386 111,212 -0.03(-0.74%)
Sep 12, 2003 4.317 4.463 4.309 4.418 136,796 +0.10(+2.26%)
Sep 11, 2003 4.214 4.336 4.214 4.321 144,889 +0.12(+2.78%)
Sep 10, 2003 4.290 4.317 4.200 4.204 164,208 -0.10(-2.27%)
Sep 09, 2003 4.315 4.327 4.282 4.302 301,787 -0.01(-0.27%)
Sep 08, 2003 4.185 4.355 4.175 4.313 132,358 +0.11(+2.55%)
Sep 05, 2003 4.079 4.277 4.070 4.206 202,584 +0.11(+2.76%)
Sep 04, 2003 4.231 4.238 4.020 4.093 191,097 -0.14(-3.22%)
Sep 03, 2003 4.051 4.248 4.051 4.229 285,863 +0.19(+4.64%)
Sep 02, 2003 4.003 4.078 3.970 4.041 254,274 +0.05(+1.34%)
Aug 29, 2003 4.022 4.022 3.984 3.988 122,960 -0.04(-0.90%)
Aug 28, 2003 3.949 4.079 3.903 4.024 161,597 +0.05(+1.30%)
Aug 27, 2003 3.875 3.978 3.832 3.972 136,274 +0.10(+2.62%)
Aug 26, 2003 3.884 3.917 3.842 3.871 321,367 -0.01(-0.35%)
Aug 25, 2003 3.850 3.899 3.830 3.884 154,548 +0.05(+1.20%)
Aug 22, 2003 3.815 3.857 3.735 3.838 181,699 +0.05(+1.21%)
Aug 21, 2003 3.863 3.884 3.777 3.792 153,504 -0.05(-1.35%)
Aug 20, 2003 3.802 3.892 3.777 3.844 253,491 +0.02(+0.60%)
Aug 19, 2003 3.639 3.830 3.639 3.821 157,420 +0.19(+5.33%)
Aug 18, 2003 3.668 3.668 3.612 3.627 160,292 -0.02(-0.47%)
Aug 15, 2003 3.601 3.696 3.601 3.645 72,575 +0.02(+0.69%)
Aug 14, 2003 3.601 3.677 3.593 3.620 108,601 +0.06(+1.56%)
Aug 13, 2003 3.562 3.641 3.547 3.564 277,509 +0.03(+0.81%)
Aug 12, 2003 3.476 3.582 3.457 3.536 157,942 +0.05(+1.32%)
Aug 11, 2003 3.465 3.570 3.424 3.490 161,336 +0.02(+0.72%)
Aug 08, 2003 3.426 3.472 3.375 3.465 132,619 +0.05(+1.46%)
Aug 07, 2003 3.390 3.447 3.333 3.415 107,818 +0.04(+1.13%)
Aug 06, 2003 3.367 3.400 3.281 3.377 195,274 -0.01(-0.28%)
Aug 05, 2003 3.557 3.595 3.367 3.386 139,929 -0.17(-4.79%)
Aug 04, 2003 3.543 3.572 3.503 3.557 136,535 +0.00(+0.11%)
Aug 01, 2003 3.511 3.587 3.354 3.553 251,141 +0.04(+1.20%)
Jul 31, 2003 3.562 3.601 3.486 3.511 337,031 -0.07(-1.87%)
Jul 30, 2003 3.639 3.639 3.361 3.578 250,619 -0.03(-0.74%)
Jul 29, 2003 3.572 3.620 3.447 3.604 189,531 +0.08(+2.28%)
Jul 28, 2003 3.323 3.524 3.323 3.524 982,638 +0.20(+6.11%)
Jul 25, 2003 3.294 3.390 3.256 3.321 626,027 +0.11(+3.40%)
Jul 24, 2003 3.064 3.317 3.064 3.212 309,880 +0.30(+10.47%)
Jul 23, 2003 2.969 2.969 2.825 2.907 221,119 -0.03(-1.04%)
Jul 22, 2003 2.844 2.940 2.844 2.938 157,942 +0.09(+3.30%)
Jul 21, 2003 2.988 2.994 2.831 2.844 144,889 -0.16(-5.17%)
Jul 18, 2003 2.869 3.018 2.854 2.999 122,960 +0.15(+5.24%)
Jul 17, 2003 2.865 2.905 2.787 2.850 132,880 -0.01(-0.33%)
Jul 16, 2003 2.949 2.959 2.844 2.859 120,349 -0.07(-2.42%)
Jul 15, 2003 2.953 2.969 2.881 2.930 96,331 +0.00(+0.00%)
Jul 14, 2003 2.992 3.038 2.898 2.930 134,969 -0.06(-1.92%)
Jul 11, 2003 2.930 3.017 2.930 2.988 73,619 +0.06(+1.96%)
Jul 10, 2003 2.988 3.026 2.898 2.930 139,407 -0.06(-1.92%)
Jul 09, 2003 3.049 3.049 2.938 2.988 175,694 -0.07(-2.38%)
Jul 08, 2003 3.045 3.074 2.999 3.061 102,075 -0.00(-0.12%)
Jul 07, 2003 2.969 3.064 2.921 3.064 196,579 +0.08(+2.63%)
Jul 03, 2003 3.045 3.045 2.921 2.986 99,725 -0.08(-2.56%)
Jul 02, 2003 2.940 3.064 2.940 3.064 322,672 +0.13(+4.57%)
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.