Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corp (NY: CRS )

36.23 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2021 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, 2002 7.740 7.740 6.195 6.500 489,100 -1.52(-18.90%)
Sep 27, 2002 8.300 8.325 8.015 8.015 67,100 -0.32(-3.84%)
Sep 26, 2002 8.170 8.440 8.170 8.335 20,000 +0.22(+2.65%)
Sep 25, 2002 8.100 8.475 8.100 8.120 129,100 +0.11(+1.44%)
Sep 24, 2002 7.800 8.190 7.765 8.005 113,900 +0.21(+2.63%)
Sep 23, 2002 8.320 8.320 7.800 7.800 149,100 -0.57(-6.81%)
Sep 20, 2002 8.600 8.690 8.265 8.370 151,800 -0.12(-1.47%)
Sep 19, 2002 8.940 8.960 8.495 8.495 10,000 -0.46(-5.14%)
Sep 18, 2002 9.130 9.130 8.825 8.955 126,800 -0.21(-2.24%)
Sep 17, 2002 9.740 9.770 9.135 9.160 98,800 -0.53(-5.47%)
Sep 16, 2002 9.725 9.755 9.580 9.690 45,100 -0.09(-0.92%)
Sep 13, 2002 9.785 9.820 9.550 9.780 79,100 -0.01(-0.05%)
Sep 12, 2002 10.04 10.09 9.775 9.785 58,600 -0.31(-3.07%)
Sep 11, 2002 10.18 10.21 10.08 10.10 28,000 +0.00(+0.00%)
Sep 10, 2002 10.13 10.30 10.01 10.10 59,400 -0.02(-0.20%)
Sep 09, 2002 10.02 10.23 9.940 10.12 73,100 +0.09(+0.90%)
Sep 06, 2002 9.640 10.18 9.590 10.03 102,300 +0.51(+5.36%)
Sep 05, 2002 9.965 9.985 9.515 9.515 143,600 -0.45(-4.52%)
Sep 04, 2002 9.830 9.975 9.750 9.965 147,900 +0.15(+1.58%)
Sep 03, 2002 10.40 10.40 9.810 9.810 128,800 -0.61(-5.85%)
Aug 30, 2002 10.18 10.57 10.18 10.42 87,500 +0.27(+2.66%)
Aug 29, 2002 10.35 10.35 10.05 10.15 144,600 -0.36(-3.43%)
Aug 28, 2002 10.69 10.69 10.45 10.51 121,300 -0.19(-1.73%)
Aug 27, 2002 10.43 10.88 10.38 10.70 179,500 +0.39(+3.78%)
Aug 26, 2002 9.990 10.30 9.860 10.30 77,200 +0.37(+3.67%)
Aug 23, 2002 10.35 10.36 9.900 9.940 87,300 -0.46(-4.42%)
Aug 22, 2002 10.50 10.57 10.29 10.40 134,200 -0.09(-0.91%)
Aug 21, 2002 10.00 10.50 9.985 10.49 183,300 +0.57(+5.74%)
Aug 20, 2002 9.790 9.970 9.750 9.925 132,300 +0.39(+4.04%)
Aug 16, 2002 9.370 9.665 9.300 9.540 84,200 +0.12(+1.27%)
Aug 15, 2002 9.675 9.700 9.305 9.420 199,500 -0.13(-1.36%)
Aug 14, 2002 9.885 9.900 9.250 9.550 130,000 -0.27(-2.75%)
Aug 13, 2002 10.12 10.12 9.810 9.820 72,800 -0.29(-2.92%)
Aug 12, 2002 10.26 10.26 9.885 10.12 83,000 -0.10(-0.93%)
Aug 07, 2002 10.04 10.27 10.00 10.21 169,800 +0.05(+0.49%)
Aug 06, 2002 10.21 10.36 10.12 10.16 95,200 +0.00(+0.00%)
Aug 05, 2002 10.66 10.66 10.15 10.16 85,200 -0.47(-4.42%)
Aug 02, 2002 11.26 11.35 10.62 10.63 40,000 -0.68(-6.01%)
Aug 01, 2002 11.55 11.55 11.26 11.31 73,100 -0.23(-1.99%)
Jul 31, 2002 11.60 11.74 11.30 11.54 114,600 -0.12(-1.07%)
Jul 30, 2002 12.04 12.11 11.52 11.66 107,300 -0.46(-3.75%)
Jul 29, 2002 11.12 12.18 11.12 12.12 95,300 +0.93(+8.36%)
Jul 26, 2002 11.00 11.19 10.90 11.19 82,400 +0.19(+1.68%)
Jul 25, 2002 11.39 11.46 10.93 11.00 115,000 -0.44(-3.85%)
Jul 24, 2002 11.09 11.45 10.78 11.44 116,700 +0.35(+3.16%)
Jul 23, 2002 11.75 11.75 11.06 11.09 105,800 -0.66(-5.62%)
Jul 22, 2002 12.00 12.07 11.45 11.75 96,400 -0.24(-2.04%)
Jul 19, 2002 12.60 12.60 11.92 11.99 109,000 -0.91(-7.02%)
Jul 17, 2002 12.90 13.10 12.68 12.90 74,000 -0.12(-0.96%)
Jul 12, 2002 13.28 13.35 12.96 13.03 70,300 -0.25(-1.88%)
Jul 11, 2002 13.21 13.28 12.95 13.28 96,700 +0.06(+0.45%)
Jul 10, 2002 13.60 13.62 13.16 13.21 88,300 -0.38(-2.80%)
Jul 09, 2002 13.88 13.88 13.60 13.60 84,900 -0.27(-1.98%)
Jul 08, 2002 13.93 13.93 13.87 13.87 62,200 -0.11(-0.79%)
Jul 05, 2002 13.59 14.00 13.51 13.98 26,100 +0.39(+2.91%)
Jul 04, 2002 13.90 13.90 13.46 13.59 109,800 +0.00(+0.00%)
Jul 03, 2002 13.90 13.90 13.46 13.59 108,900 -0.31(-2.27%)
Jul 02, 2002 14.27 14.28 13.85 13.90 41,900 -0.24(-1.73%)
Jul 01, 2002 14.40 14.40 14.00 14.14 57,600 -0.26(-1.80%)
Jun 28, 2002 14.22 14.53 14.22 14.40 117,200 +0.22(+1.55%)
Jun 27, 2002 14.05 14.20 13.85 14.19 63,200 +0.19(+1.32%)
Jun 26, 2002 13.85 14.03 13.82 14.00 122,300 -0.04(-0.28%)
Jun 25, 2002 14.22 14.34 14.00 14.04 75,400 -0.25(-1.75%)
Jun 21, 2002 14.01 14.15 14.01 14.29 83,400 +0.28(+2.03%)
Jun 20, 2002 13.82 14.13 13.78 14.01 88,700 +0.19(+1.34%)
Jun 19, 2002 14.23 14.47 13.80 13.82 125,600 -0.41(-2.88%)
Jun 18, 2002 14.23 14.36 14.06 14.23 89,400 -0.00(-0.04%)
Jun 17, 2002 13.78 14.23 13.73 14.23 93,800 +0.40(+2.89%)
Jun 14, 2002 13.90 14.00 13.60 13.84 62,200 -0.27(-1.95%)
Jun 12, 2002 14.01 14.11 13.87 14.11 78,000 +0.07(+0.53%)
Jun 11, 2002 14.10 14.15 14.00 14.04 45,200 -0.14(-0.99%)
Jun 10, 2002 14.28 14.28 14.15 14.18 34,200 -0.03(-0.21%)
Jun 07, 2002 14.20 14.31 14.06 14.21 65,800 -0.02(-0.14%)
Jun 06, 2002 14.45 14.45 14.16 14.22 67,100 -0.17(-1.18%)
Jun 05, 2002 14.40 14.52 14.38 14.39 66,000 -0.23(-1.57%)
May 31, 2002 14.60 14.70 14.56 14.62 53,400 +0.07(+0.52%)
May 28, 2002 14.62 14.82 14.47 14.55 67,200 -0.07(-0.51%)
May 27, 2002 14.61 14.88 14.57 14.62 118,500 +0.00(+0.00%)
May 24, 2002 14.61 14.88 14.57 14.62 117,500 -0.04(-0.24%)
May 23, 2002 14.40 14.69 14.25 14.66 72,000 +0.36(+2.52%)
May 22, 2002 14.34 14.47 14.25 14.30 48,400 -0.04(-0.24%)
May 21, 2002 14.30 14.53 14.29 14.34 55,500 +0.01(+0.07%)
May 20, 2002 14.30 14.40 14.29 14.32 46,000 -0.08(-0.52%)
May 17, 2002 14.27 14.45 14.17 14.40 132,600 +0.14(+0.98%)
May 16, 2002 14.18 14.38 14.18 14.26 55,400 +0.11(+0.78%)
May 15, 2002 14.18 14.38 14.12 14.15 67,900 -0.11(-0.77%)
May 14, 2002 13.85 14.33 13.84 14.26 67,700 +0.38(+2.77%)
May 13, 2002 13.75 13.90 13.62 13.88 61,300 +0.13(+0.98%)
May 10, 2002 13.68 13.74 13.53 13.74 98,200 +0.11(+0.77%)
May 09, 2002 13.55 13.72 13.54 13.63 70,900 +0.06(+0.48%)
May 08, 2002 13.48 13.59 13.39 13.57 83,700 +0.27(+2.03%)
May 07, 2002 13.25 13.38 13.25 13.30 84,000 +0.05(+0.38%)
May 06, 2002 13.53 13.64 13.25 13.25 67,200 -0.27(-1.96%)
May 03, 2002 13.40 13.56 13.39 13.52 91,800 +0.02(+0.11%)
May 02, 2002 13.15 13.50 13.14 13.50 54,000 +0.34(+2.58%)
May 01, 2002 13.20 13.28 12.95 13.16 91,200 -0.09(-0.68%)
Apr 30, 2002 13.17 13.43 13.07 13.25 55,400 +0.14(+1.07%)
Apr 29, 2002 13.16 13.22 13.05 13.11 44,400 -0.05(-0.42%)
Apr 26, 2002 13.19 13.30 13.07 13.16 46,400 -0.04(-0.27%)
Apr 25, 2002 13.15 13.29 13.02 13.20 45,400 +0.05(+0.38%)
Apr 24, 2002 13.44 13.49 13.13 13.15 81,200 -0.29(-2.12%)
Apr 23, 2002 13.40 13.50 13.37 13.44 109,200 +0.06(+0.45%)
Apr 22, 2002 13.53 13.55 13.20 13.38 120,500 -0.36(-2.62%)
Apr 19, 2002 14.00 14.10 13.60 13.73 293,300 -0.94(-6.37%)
Apr 18, 2002 15.00 15.28 14.50 14.67 147,900 -0.34(-2.23%)
Apr 17, 2002 15.04 15.17 14.97 15.01 54,600 -0.06(-0.40%)
Apr 16, 2002 14.68 15.08 14.68 15.06 66,400 +0.46(+3.18%)
Apr 15, 2002 14.74 14.75 14.49 14.60 36,500 -0.14(-0.98%)
Apr 12, 2002 14.50 14.74 14.40 14.74 240,000 +0.25(+1.72%)
Apr 11, 2002 14.70 14.74 14.49 14.49 45,700 -0.20(-1.33%)
Apr 10, 2002 14.35 14.74 14.34 14.69 123,800 +0.31(+2.19%)
Apr 09, 2002 14.40 14.49 14.32 14.38 43,300 +0.00(+0.00%)
Apr 08, 2002 14.12 14.45 14.09 14.38 91,200 +0.17(+1.20%)
Apr 05, 2002 14.15 14.43 14.10 14.21 53,500 +0.09(+0.60%)
Apr 04, 2002 14.00 14.21 13.90 14.12 85,900 +0.01(+0.11%)
Apr 03, 2002 14.24 14.65 14.11 14.11 118,300 -0.13(-0.91%)
Apr 02, 2002 14.29 14.38 14.07 14.23 113,700 -0.06(-0.42%)
Apr 01, 2002 14.47 14.47 14.10 14.29 119,600 -0.18(-1.21%)
Mar 29, 2002 14.10 14.60 14.10 14.47 126,500 +0.00(+0.00%)
Mar 28, 2002 14.10 14.60 14.10 14.47 126,500 +0.31(+2.15%)
Mar 27, 2002 13.47 14.25 13.47 14.16 139,000 +0.69(+5.16%)
Mar 26, 2002 13.05 13.47 13.05 13.47 50,300 +0.32(+2.43%)
Mar 25, 2002 13.40 13.42 13.12 13.15 85,800 -0.25(-1.87%)
Mar 22, 2002 13.65 13.65 13.40 13.40 41,900 -0.35(-2.55%)
Mar 21, 2002 13.28 13.79 12.80 13.75 180,000 +0.46(+3.42%)
Mar 20, 2002 13.25 13.40 13.21 13.29 24,700 +0.04(+0.30%)
Mar 19, 2002 13.12 13.36 13.12 13.26 31,400 +0.14(+1.03%)
Mar 18, 2002 13.00 13.12 12.95 13.12 30,000 +0.15(+1.16%)
Mar 15, 2002 12.90 13.12 12.90 12.97 83,500 -0.05(-0.42%)
Mar 14, 2002 12.80 13.09 12.75 13.03 53,400 +0.24(+1.84%)
Mar 13, 2002 13.25 13.25 12.60 12.79 41,100 -0.46(-3.47%)
Mar 12, 2002 13.20 13.27 13.10 13.25 56,400 +0.05(+0.42%)
Mar 11, 2002 12.95 13.25 12.95 13.20 70,800 +0.15(+1.15%)
Mar 08, 2002 13.06 13.45 12.97 13.04 100,400 -0.02(-0.11%)
Mar 07, 2002 13.07 13.12 12.99 13.06 135,700 +0.05(+0.42%)
Mar 06, 2002 12.45 13.05 12.45 13.01 143,000 +0.62(+5.01%)
Mar 05, 2002 12.55 12.57 12.38 12.38 163,400 -0.12(-0.92%)
Mar 04, 2002 12.15 12.78 12.15 12.50 133,900 +0.35(+2.84%)
Mar 01, 2002 12.00 12.18 12.00 12.15 78,700 +0.13(+1.12%)
Feb 28, 2002 11.92 12.14 11.92 12.02 99,300 +0.07(+0.63%)
Feb 27, 2002 11.80 12.00 11.80 11.95 44,800 +0.20(+1.66%)
Feb 26, 2002 11.70 11.78 11.68 11.75 440,000 +0.08(+0.69%)
Feb 25, 2002 11.60 11.73 11.60 11.67 48,900 +0.04(+0.39%)
Feb 22, 2002 11.49 11.72 11.48 11.62 119,600 +0.15(+1.31%)
Feb 21, 2002 11.50 11.70 11.47 11.47 84,800 -0.02(-0.17%)
Feb 20, 2002 11.62 11.77 11.49 11.49 211,900 -0.08(-0.69%)
Feb 19, 2002 11.75 11.76 11.57 11.57 54,500 -0.16(-1.32%)
Feb 18, 2002 11.63 11.79 11.63 11.73 75,000 +0.00(+0.00%)
Feb 15, 2002 11.63 11.79 11.63 11.73 74,800 +0.07(+0.60%)
Feb 14, 2002 11.80 11.80 11.65 11.66 69,100 -0.08(-0.68%)
Feb 13, 2002 11.47 11.82 11.47 11.74 98,700 +0.24(+2.09%)
Feb 12, 2002 11.57 11.70 11.41 11.50 50,000 -0.12(-1.03%)
Feb 11, 2002 11.49 11.72 11.46 11.62 64,200 +0.19(+1.66%)
Feb 08, 2002 11.15 11.43 11.15 11.43 75,200 +0.28(+2.51%)
Feb 07, 2002 11.01 11.23 11.01 11.15 84,200 +0.14(+1.32%)
Feb 06, 2002 11.18 11.22 10.95 11.01 82,000 -0.17(-1.52%)
Feb 05, 2002 11.19 11.30 11.12 11.18 105,400 -0.06(-0.58%)
Feb 04, 2002 11.38 11.38 11.20 11.24 108,300 -0.10(-0.88%)
Feb 01, 2002 11.44 11.56 11.29 11.34 106,100 -0.18(-1.52%)
Jan 31, 2002 11.51 11.60 11.43 11.52 101,800 +0.01(+0.09%)
Jan 30, 2002 11.56 11.62 11.40 11.51 88,300 -0.06(-0.52%)
Jan 29, 2002 11.62 11.71 11.46 11.56 63,400 -0.04(-0.34%)
Jan 28, 2002 11.50 11.66 11.50 11.61 58,600 +0.11(+0.91%)
Jan 25, 2002 11.60 11.66 11.45 11.50 119,800 -0.14(-1.20%)
Jan 24, 2002 11.50 11.72 11.50 11.64 146,200 +0.29(+2.56%)
Jan 23, 2002 11.50 11.65 11.34 11.35 290,000 -0.05(-0.44%)
Jan 22, 2002 11.86 11.86 11.00 11.40 265,500 -0.58(-4.84%)
Jan 21, 2002 12.28 12.35 11.98 11.98 82,900 +0.00(+0.00%)
Jan 18, 2002 12.28 12.35 11.98 11.98 81,900 -0.22(-1.80%)
Jan 17, 2002 12.27 12.28 12.10 12.20 83,200 -0.01(-0.08%)
Jan 16, 2002 12.55 12.55 12.21 12.21 54,000 -0.29(-2.36%)
Jan 15, 2002 12.64 12.64 12.34 12.51 37,800 -0.13(-1.07%)
Jan 14, 2002 13.05 13.05 12.63 12.64 47,900 -0.45(-3.44%)
Jan 11, 2002 13.13 13.32 13.07 13.09 32,800 -0.09(-0.68%)
Jan 10, 2002 13.07 13.37 13.03 13.18 36,500 -0.13(-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.