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

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 4.796 4.889 4.762 4.826 152,116 +0.05(+1.07%)
Apr 29, 2002 4.795 4.816 4.753 4.775 121,912 -0.02(-0.42%)
Apr 26, 2002 4.802 4.844 4.762 4.795 127,404 -0.01(-0.27%)
Apr 25, 2002 4.789 4.838 4.740 4.807 124,658 +0.02(+0.38%)
Apr 24, 2002 4.893 4.913 4.782 4.789 222,957 -0.10(-2.12%)
Apr 23, 2002 4.880 4.917 4.869 4.893 299,838 +0.02(+0.45%)
Apr 22, 2002 4.926 4.935 4.807 4.871 330,866 -0.13(-2.62%)
Apr 19, 2002 5.099 5.135 4.953 5.002 805,336 -0.34(-6.37%)
Apr 18, 2002 5.463 5.563 5.281 5.343 406,100 -0.12(-2.23%)
Apr 17, 2002 5.478 5.525 5.454 5.465 149,919 -0.02(-0.40%)
Apr 16, 2002 5.345 5.492 5.345 5.487 182,319 +0.17(+3.18%)
Apr 15, 2002 5.368 5.372 5.277 5.317 100,220 -0.05(-0.98%)
Apr 12, 2002 5.281 5.370 5.244 5.370 658,986 +0.09(+1.72%)
Apr 11, 2002 5.354 5.370 5.279 5.279 125,482 -0.07(-1.33%)
Apr 10, 2002 5.226 5.368 5.221 5.350 339,927 +0.11(+2.19%)
Apr 09, 2002 5.244 5.279 5.215 5.235 118,892 +0.00(+0.00%)
Apr 08, 2002 5.144 5.263 5.130 5.235 250,414 +0.06(+1.20%)
Apr 05, 2002 5.153 5.255 5.135 5.173 146,899 +0.03(+0.60%)
Apr 04, 2002 5.099 5.173 5.062 5.142 235,862 +0.01(+0.11%)
Apr 03, 2002 5.186 5.335 5.137 5.137 324,825 -0.05(-0.91%)
Apr 02, 2002 5.203 5.237 5.126 5.184 312,194 -0.02(-0.42%)
Apr 01, 2002 5.270 5.270 5.135 5.206 328,394 -0.06(-1.21%)
Mar 29, 2002 5.135 5.317 5.135 5.270 347,340 +0.00(+0.00%)
Mar 28, 2002 5.135 5.317 5.135 5.270 347,340 +0.11(+2.15%)
Mar 27, 2002 4.906 5.190 4.906 5.159 381,663 +0.25(+5.16%)
Mar 26, 2002 4.753 4.908 4.753 4.906 138,112 +0.12(+2.43%)
Mar 25, 2002 4.880 4.888 4.780 4.789 235,587 -0.09(-1.87%)
Mar 22, 2002 4.971 4.973 4.880 4.880 115,048 -0.13(-2.55%)
Mar 21, 2002 4.835 5.022 4.662 5.008 494,239 +0.17(+3.42%)
Mar 20, 2002 4.826 4.880 4.811 4.842 67,820 +0.01(+0.30%)
Mar 19, 2002 4.778 4.864 4.778 4.827 86,217 +0.05(+1.03%)
Mar 18, 2002 4.735 4.780 4.716 4.778 82,373 +0.05(+1.16%)
Mar 15, 2002 4.698 4.778 4.698 4.724 229,272 -0.02(-0.42%)
Mar 14, 2002 4.662 4.766 4.643 4.744 146,624 +0.09(+1.84%)
Mar 13, 2002 4.826 4.826 4.589 4.658 112,851 -0.17(-3.47%)
Mar 12, 2002 4.806 4.831 4.771 4.826 154,861 +0.02(+0.42%)
Mar 11, 2002 4.716 4.826 4.715 4.806 194,401 +0.05(+1.15%)
Mar 08, 2002 4.756 4.898 4.725 4.751 275,676 -0.01(-0.11%)
Mar 07, 2002 4.762 4.780 4.731 4.756 372,601 +0.02(+0.42%)
Mar 06, 2002 4.534 4.753 4.534 4.736 392,646 +0.23(+5.01%)
Mar 05, 2002 4.571 4.580 4.507 4.511 448,660 -0.04(-0.92%)
Mar 04, 2002 4.427 4.654 4.427 4.552 367,659 +0.13(+2.84%)
Mar 01, 2002 4.370 4.436 4.370 4.427 216,092 +0.05(+1.12%)
Feb 28, 2002 4.341 4.421 4.341 4.378 272,655 +0.03(+0.63%)
Feb 27, 2002 4.298 4.370 4.298 4.350 123,010 +0.07(+1.66%)
Feb 26, 2002 4.261 4.290 4.254 4.279 1,208,142 +0.03(+0.69%)
Feb 25, 2002 4.225 4.274 4.225 4.250 134,268 +0.02(+0.39%)
Feb 22, 2002 4.185 4.270 4.183 4.234 328,394 +0.05(+1.31%)
Feb 21, 2002 4.188 4.261 4.179 4.179 232,841 -0.01(-0.17%)
Feb 20, 2002 4.230 4.285 4.186 4.186 581,830 -0.03(-0.69%)
Feb 19, 2002 4.279 4.283 4.216 4.216 149,644 -0.06(-1.32%)
Feb 18, 2002 4.237 4.294 4.237 4.272 205,933 +0.00(+0.00%)
Feb 15, 2002 4.237 4.294 4.237 4.272 205,384 +0.03(+0.60%)
Feb 14, 2002 4.298 4.298 4.243 4.247 189,733 -0.03(-0.68%)
Feb 13, 2002 4.179 4.305 4.179 4.276 271,008 +0.09(+2.09%)
Feb 12, 2002 4.216 4.261 4.155 4.188 137,288 -0.04(-1.03%)
Feb 11, 2002 4.185 4.270 4.176 4.232 176,278 +0.07(+1.66%)
Feb 08, 2002 4.061 4.163 4.061 4.163 206,482 +0.10(+2.51%)
Feb 07, 2002 4.008 4.092 4.008 4.061 231,194 +0.05(+1.32%)
Feb 06, 2002 4.070 4.086 3.988 4.008 225,153 -0.06(-1.52%)
Feb 05, 2002 4.075 4.115 4.052 4.070 289,404 -0.02(-0.58%)
Feb 04, 2002 4.143 4.143 4.079 4.094 297,367 -0.04(-0.88%)
Feb 01, 2002 4.166 4.210 4.112 4.130 291,326 -0.06(-1.52%)
Jan 31, 2002 4.190 4.225 4.163 4.194 279,520 +0.00(+0.09%)
Jan 30, 2002 4.212 4.234 4.152 4.190 242,452 -0.02(-0.52%)
Jan 29, 2002 4.234 4.263 4.176 4.212 174,082 -0.01(-0.34%)
Jan 28, 2002 4.188 4.248 4.188 4.226 160,902 +0.04(+0.91%)
Jan 25, 2002 4.225 4.247 4.170 4.188 328,944 -0.05(-1.20%)
Jan 24, 2002 4.188 4.270 4.188 4.239 401,432 +0.11(+2.56%)
Jan 23, 2002 4.188 4.243 4.130 4.134 796,275 -0.02(-0.44%)
Jan 22, 2002 4.318 4.318 4.006 4.152 729,003 -0.21(-4.84%)
Jan 21, 2002 4.471 4.498 4.363 4.363 227,624 +0.00(+0.00%)
Jan 18, 2002 4.471 4.498 4.363 4.363 224,879 -0.08(-1.80%)
Jan 17, 2002 4.467 4.471 4.407 4.443 228,448 -0.00(-0.08%)
Jan 16, 2002 4.571 4.571 4.447 4.447 148,271 -0.11(-2.36%)
Jan 15, 2002 4.603 4.603 4.492 4.554 103,790 -0.05(-1.07%)
Jan 14, 2002 4.753 4.753 4.602 4.603 131,522 -0.16(-3.44%)
Jan 11, 2002 4.782 4.853 4.762 4.767 90,061 -0.03(-0.68%)
Jan 10, 2002 4.762 4.867 4.745 4.800 100,220 -0.05(-0.98%)
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.