Skip to main content

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.586 2.604 2.489 2.500 238,608 -0.09(-3.65%)
Nov 27, 2002 2.380 2.653 2.380 2.595 400,334 +0.23(+9.87%)
Nov 26, 2002 2.294 2.365 2.276 2.362 175,180 +0.08(+3.68%)
Nov 25, 2002 2.340 2.340 2.209 2.278 276,499 -0.05(-2.19%)
Nov 22, 2002 2.249 2.345 2.209 2.329 236,136 +0.09(+3.98%)
Nov 21, 2002 2.189 2.251 2.185 2.240 189,458 +0.05(+2.41%)
Nov 20, 2002 2.121 2.203 2.111 2.187 189,733 +0.07(+3.53%)
Nov 19, 2002 2.171 2.189 2.112 2.112 184,790 -0.05(-2.11%)
Nov 18, 2002 2.085 2.240 2.085 2.158 610,386 +0.09(+4.22%)
Nov 15, 2002 2.039 2.087 2.009 2.070 176,828 +0.00(+0.00%)
Nov 14, 2002 2.005 2.070 1.985 2.070 295,171 +0.08(+4.22%)
Nov 13, 2002 1.990 2.036 1.958 1.987 170,512 -0.02(-1.09%)
Nov 12, 2002 1.958 2.067 1.958 2.009 212,248 +0.04(+2.04%)
Nov 11, 2002 1.985 2.094 1.952 1.968 352,008 +0.00(+0.09%)
Nov 08, 2002 2.003 2.030 1.963 1.967 256,730 -0.09(-4.42%)
Nov 07, 2002 1.974 2.112 1.967 2.058 194,126 +0.07(+3.29%)
Nov 06, 2002 2.021 2.058 1.967 1.992 514,558 -0.02(-0.82%)
Nov 05, 2002 2.036 2.039 1.972 2.009 342,398 -0.06(-2.82%)
Nov 04, 2002 2.032 2.112 2.021 2.067 406,375 +0.05(+2.25%)
Nov 01, 2002 1.939 2.023 1.921 2.021 247,669 +0.06(+3.26%)
Oct 31, 2002 1.876 1.976 1.876 1.958 325,374 +0.07(+3.46%)
Oct 30, 2002 1.930 1.945 1.876 1.892 190,282 -0.06(-2.90%)
Oct 29, 2002 1.901 1.967 1.894 1.948 285,835 +0.05(+2.39%)
Oct 28, 2002 1.876 2.039 1.867 1.903 780,899 -0.10(-5.09%)
Oct 25, 2002 2.085 2.121 1.948 2.005 208,679 -0.07(-3.42%)
Oct 24, 2002 2.094 2.154 2.063 2.076 129,875 +0.00(+0.00%)
Oct 23, 2002 2.039 2.094 2.039 2.076 207,031 +0.02(+0.88%)
Oct 22, 2002 2.058 2.109 2.012 2.058 271,831 -0.01(-0.62%)
Oct 21, 2002 2.045 2.140 2.045 2.070 177,102 +0.03(+1.25%)
Oct 18, 2002 2.041 2.131 2.016 2.045 289,954 +0.03(+1.54%)
Oct 17, 2002 2.012 2.081 1.954 2.014 355,029 +0.06(+2.88%)
Oct 16, 2002 2.116 2.121 1.958 1.958 179,299 -0.16(-7.49%)
Oct 15, 2002 1.959 2.121 1.948 2.116 340,750 +0.19(+9.62%)
Oct 14, 2002 1.947 1.958 1.876 1.930 286,384 +0.00(+0.09%)
Oct 11, 2002 2.003 2.054 1.894 1.928 475,294 -0.03(-1.76%)
Oct 10, 2002 1.887 1.963 1.879 1.963 252,336 +0.09(+5.07%)
Oct 09, 2002 2.078 2.078 1.867 1.868 241,353 -0.21(-10.24%)
Oct 08, 2002 2.058 2.109 2.021 2.081 208,404 -0.00(-0.17%)
Oct 07, 2002 2.222 2.249 2.067 2.085 352,832 -0.15(-6.53%)
Oct 04, 2002 2.249 2.269 2.178 2.231 368,757 -0.04(-1.61%)
Oct 03, 2002 2.325 2.406 2.240 2.267 244,923 -0.10(-4.23%)
Oct 02, 2002 2.322 2.491 2.322 2.367 345,418 +0.03(+1.17%)
Oct 01, 2002 2.324 2.477 2.324 2.340 752,342 -0.03(-1.15%)
Sep 30, 2002 2.819 2.819 2.256 2.367 1,342,959 -0.55(-18.90%)
Sep 27, 2002 3.023 3.032 2.919 2.919 184,241 -0.12(-3.84%)
Sep 26, 2002 2.975 3.074 2.975 3.036 54,915 +0.08(+2.65%)
Sep 25, 2002 2.950 3.087 2.950 2.957 354,479 +0.04(+1.44%)
Sep 24, 2002 2.841 2.983 2.828 2.915 312,744 +0.07(+2.63%)
Sep 23, 2002 3.030 3.030 2.841 2.841 409,395 -0.21(-6.81%)
Sep 20, 2002 3.132 3.165 3.010 3.048 416,808 -0.05(-1.47%)
Sep 19, 2002 3.256 3.263 3.094 3.094 27,457 -0.17(-5.14%)
Sep 18, 2002 3.325 3.325 3.214 3.261 348,164 -0.07(-2.24%)
Sep 17, 2002 3.547 3.558 3.327 3.336 271,282 -0.19(-5.47%)
Sep 16, 2002 3.542 3.553 3.489 3.529 123,834 -0.03(-0.92%)
Sep 13, 2002 3.564 3.576 3.478 3.562 217,190 -0.00(-0.05%)
Sep 12, 2002 3.658 3.673 3.560 3.564 160,902 -0.11(-3.07%)
Sep 11, 2002 3.706 3.718 3.671 3.677 76,881 +0.00(+0.00%)
Sep 10, 2002 3.689 3.753 3.646 3.677 163,099 -0.01(-0.20%)
Sep 09, 2002 3.649 3.726 3.620 3.684 200,716 +0.03(+0.90%)
Sep 06, 2002 3.511 3.706 3.493 3.651 280,893 +0.19(+5.36%)
Sep 05, 2002 3.629 3.636 3.465 3.465 394,293 -0.16(-4.52%)
Sep 04, 2002 3.580 3.633 3.551 3.629 406,100 +0.06(+1.58%)
Sep 03, 2002 3.788 3.788 3.573 3.573 353,656 -0.22(-5.85%)
Aug 30, 2002 3.706 3.851 3.706 3.795 240,255 +0.10(+2.66%)
Aug 29, 2002 3.769 3.769 3.660 3.697 397,039 -0.13(-3.43%)
Aug 28, 2002 3.891 3.893 3.804 3.828 333,062 -0.07(-1.73%)
Aug 27, 2002 3.799 3.961 3.779 3.895 492,867 +0.14(+3.78%)
Aug 26, 2002 3.638 3.753 3.591 3.753 211,974 +0.13(+3.67%)
Aug 23, 2002 3.769 3.771 3.606 3.620 239,706 -0.17(-4.42%)
Aug 22, 2002 3.824 3.851 3.746 3.788 368,483 -0.03(-0.91%)
Aug 21, 2002 3.642 3.824 3.636 3.822 503,300 +0.21(+5.74%)
Aug 20, 2002 3.565 3.631 3.551 3.615 363,266 +0.14(+4.04%)
Aug 16, 2002 3.413 3.520 3.387 3.474 231,194 +0.04(+1.27%)
Aug 15, 2002 3.524 3.533 3.389 3.431 547,782 -0.05(-1.36%)
Aug 14, 2002 3.600 3.606 3.369 3.478 356,951 -0.10(-2.75%)
Aug 13, 2002 3.684 3.684 3.573 3.576 199,892 -0.11(-2.92%)
Aug 12, 2002 3.737 3.737 3.600 3.684 227,899 -0.03(-0.93%)
Aug 07, 2002 3.657 3.738 3.642 3.718 466,232 +0.02(+0.49%)
Aug 06, 2002 3.718 3.771 3.686 3.700 261,397 +0.00(+0.00%)
Aug 05, 2002 3.882 3.882 3.697 3.700 233,940 -0.17(-4.42%)
Aug 02, 2002 4.101 4.134 3.870 3.871 109,831 -0.25(-6.01%)
Aug 01, 2002 4.206 4.206 4.099 4.119 200,716 -0.08(-1.99%)
Jul 31, 2002 4.225 4.277 4.117 4.203 314,666 -0.05(-1.07%)
Jul 30, 2002 4.387 4.409 4.196 4.248 294,621 -0.17(-3.75%)
Jul 29, 2002 4.048 4.436 4.048 4.414 261,672 +0.34(+8.36%)
Jul 26, 2002 4.006 4.074 3.972 4.074 226,252 +0.07(+1.68%)
Jul 25, 2002 4.148 4.176 3.979 4.006 315,764 -0.16(-3.85%)
Jul 24, 2002 4.039 4.170 3.924 4.166 320,432 +0.13(+3.16%)
Jul 23, 2002 4.279 4.279 4.028 4.039 290,503 -0.24(-5.62%)
Jul 22, 2002 4.370 4.398 4.170 4.279 264,692 -0.09(-2.04%)
Jul 19, 2002 4.587 4.587 4.341 4.369 299,289 -0.33(-7.02%)
Jul 17, 2002 4.698 4.771 4.616 4.698 203,187 -0.05(-0.96%)
Jul 12, 2002 4.835 4.862 4.722 4.744 193,028 -0.09(-1.88%)
Jul 11, 2002 4.813 4.835 4.716 4.835 265,516 +0.02(+0.45%)
Jul 10, 2002 4.953 4.960 4.795 4.813 242,452 -0.14(-2.80%)
Jul 09, 2002 5.053 5.053 4.951 4.951 233,116 -0.10(-1.98%)
Jul 08, 2002 5.071 5.071 5.051 5.051 170,787 -0.04(-0.79%)
Jul 05, 2002 4.949 5.099 4.920 5.091 71,664 +0.14(+2.91%)
Jul 04, 2002 5.062 5.064 4.904 4.948 301,486 +0.00(+0.00%)
Jul 03, 2002 5.062 5.064 4.904 4.948 299,015 -0.11(-2.27%)
Jul 02, 2002 5.197 5.199 5.044 5.062 115,048 -0.09(-1.73%)
Jul 01, 2002 5.246 5.246 5.099 5.152 158,156 -0.09(-1.80%)
Jun 28, 2002 5.181 5.290 5.181 5.246 321,805 +0.08(+1.55%)
Jun 27, 2002 5.117 5.172 5.044 5.166 173,533 +0.07(+1.32%)
Jun 26, 2002 5.044 5.108 5.035 5.099 335,808 -0.01(-0.28%)
Jun 25, 2002 5.179 5.223 5.099 5.113 207,031 -0.09(-1.75%)
Jun 21, 2002 5.101 5.155 5.101 5.204 228,997 +0.10(+2.04%)
Jun 20, 2002 5.035 5.148 5.017 5.101 243,550 +0.07(+1.34%)
Jun 19, 2002 5.183 5.270 5.026 5.033 344,869 -0.15(-2.88%)
Jun 18, 2002 5.184 5.228 5.122 5.183 245,472 -0.00(-0.04%)
Jun 17, 2002 5.017 5.184 5.000 5.184 257,553 +0.15(+2.89%)
Jun 14, 2002 5.062 5.099 4.953 5.039 170,787 -0.10(-1.95%)
Jun 12, 2002 5.102 5.139 5.051 5.139 214,170 +0.03(+0.53%)
Jun 11, 2002 5.135 5.153 5.099 5.111 124,109 -0.05(-0.99%)
Jun 10, 2002 5.199 5.201 5.153 5.162 93,905 -0.01(-0.21%)
Jun 07, 2002 5.172 5.213 5.121 5.173 180,672 -0.01(-0.14%)
Jun 06, 2002 5.263 5.263 5.157 5.181 184,241 -0.06(-1.18%)
Jun 05, 2002 5.244 5.288 5.239 5.243 181,221 -0.08(-1.57%)
May 31, 2002 5.317 5.352 5.303 5.326 146,624 +0.03(+0.52%)
May 28, 2002 5.326 5.399 5.272 5.299 184,516 -0.03(-0.51%)
May 27, 2002 5.321 5.417 5.308 5.326 325,374 +0.00(+0.00%)
May 24, 2002 5.321 5.417 5.308 5.326 322,628 -0.01(-0.24%)
May 23, 2002 5.244 5.350 5.190 5.339 197,695 +0.13(+2.52%)
May 22, 2002 5.221 5.270 5.190 5.208 132,895 -0.01(-0.24%)
May 21, 2002 5.208 5.292 5.203 5.221 152,390 +0.00(+0.07%)
May 20, 2002 5.208 5.244 5.203 5.217 126,305 -0.03(-0.52%)
May 17, 2002 5.195 5.263 5.161 5.244 364,090 +0.05(+0.98%)
May 16, 2002 5.162 5.235 5.162 5.193 152,116 +0.04(+0.78%)
May 15, 2002 5.162 5.235 5.144 5.153 186,438 -0.04(-0.77%)
May 14, 2002 5.044 5.219 5.039 5.193 185,889 +0.14(+2.77%)
May 13, 2002 5.008 5.062 4.960 5.053 168,316 +0.05(+0.98%)
May 10, 2002 4.980 5.004 4.928 5.004 269,635 +0.04(+0.77%)
May 09, 2002 4.935 4.999 4.929 4.966 194,675 +0.02(+0.48%)
May 08, 2002 4.911 4.949 4.877 4.942 229,821 +0.10(+2.03%)
May 07, 2002 4.826 4.871 4.826 4.844 230,645 +0.02(+0.38%)
May 06, 2002 4.926 4.968 4.826 4.826 184,516 -0.10(-1.96%)
May 03, 2002 4.880 4.938 4.878 4.922 252,062 +0.01(+0.11%)
May 02, 2002 4.789 4.917 4.787 4.917 148,271 +0.12(+2.58%)
May 01, 2002 4.807 4.835 4.715 4.793 250,414 -0.03(-0.68%)
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.