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

Carpenter Technology Corp (NY: CRS )

78.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Aug 30, 2002 3.898 4.051 3.898 3.991 228,429 +0.10(+2.66%)
Aug 29, 2002 3.965 3.965 3.850 3.888 377,496 -0.14(-3.43%)
Aug 28, 2002 4.093 4.095 4.001 4.026 316,668 -0.07(-1.73%)
Aug 27, 2002 3.995 4.166 3.974 4.097 468,606 +0.15(+3.78%)
Aug 26, 2002 3.827 3.947 3.777 3.947 201,540 +0.14(+3.67%)
Aug 23, 2002 3.965 3.966 3.792 3.808 227,907 -0.18(-4.42%)
Aug 22, 2002 4.022 4.051 3.940 3.984 350,345 -0.04(-0.91%)
Aug 21, 2002 3.830 4.022 3.825 4.020 478,527 +0.22(+5.74%)
Aug 20, 2002 3.750 3.819 3.735 3.802 345,385 +0.15(+4.04%)
Aug 16, 2002 3.589 3.702 3.562 3.654 219,814 +0.05(+1.27%)
Aug 15, 2002 3.706 3.716 3.564 3.608 520,819 -0.05(-1.36%)
Aug 14, 2002 3.786 3.792 3.543 3.658 339,380 -0.10(-2.75%)
Aug 13, 2002 3.875 3.875 3.758 3.762 190,053 -0.11(-2.92%)
Aug 12, 2002 3.930 3.930 3.786 3.875 216,681 -0.04(-0.93%)
Aug 07, 2002 3.846 3.932 3.830 3.911 443,283 +0.02(+0.49%)
Aug 06, 2002 3.911 3.966 3.876 3.892 248,531 +0.00(+0.00%)
Aug 05, 2002 4.083 4.083 3.888 3.892 222,425 -0.18(-4.42%)
Aug 02, 2002 4.313 4.348 4.070 4.072 104,424 -0.26(-6.01%)
Aug 01, 2002 4.424 4.424 4.311 4.332 190,836 -0.09(-1.99%)
Jul 31, 2002 4.443 4.499 4.330 4.420 299,177 -0.05(-1.07%)
Jul 30, 2002 4.614 4.637 4.413 4.468 280,119 -0.17(-3.75%)
Jul 29, 2002 4.258 4.666 4.258 4.643 248,792 +0.36(+8.36%)
Jul 26, 2002 4.214 4.284 4.177 4.284 215,115 +0.07(+1.68%)
Jul 25, 2002 4.363 4.392 4.185 4.214 300,221 -0.17(-3.85%)
Jul 24, 2002 4.248 4.386 4.127 4.382 304,659 +0.13(+3.16%)
Jul 23, 2002 4.501 4.501 4.237 4.248 276,203 -0.25(-5.62%)
Jul 22, 2002 4.597 4.625 4.386 4.501 251,664 -0.09(-2.04%)
Jul 19, 2002 4.825 4.825 4.566 4.595 284,557 -0.35(-7.02%)
Jul 17, 2002 4.941 5.018 4.855 4.941 193,186 -0.05(-0.96%)
Jul 12, 2002 5.085 5.114 4.966 4.989 183,526 -0.10(-1.88%)
Jul 11, 2002 5.062 5.085 4.960 5.085 252,447 +0.02(+0.45%)
Jul 10, 2002 5.209 5.217 5.043 5.062 230,517 -0.15(-2.80%)
Jul 09, 2002 5.315 5.315 5.208 5.208 221,641 -0.11(-1.98%)
Jul 08, 2002 5.334 5.334 5.313 5.313 162,380 -0.04(-0.79%)
Jul 05, 2002 5.206 5.363 5.175 5.355 68,137 +0.15(+2.91%)
Jul 04, 2002 5.324 5.326 5.158 5.204 286,646 +0.00(+0.00%)
Jul 03, 2002 5.324 5.326 5.158 5.204 284,296 -0.12(-2.27%)
Jul 02, 2002 5.466 5.468 5.305 5.324 109,385 -0.09(-1.73%)
Jul 01, 2002 5.518 5.518 5.363 5.418 150,371 -0.10(-1.80%)
Jun 28, 2002 5.449 5.564 5.449 5.518 305,964 +0.08(+1.55%)
Jun 27, 2002 5.382 5.439 5.305 5.434 164,991 +0.07(+1.32%)
Jun 26, 2002 5.305 5.372 5.296 5.363 319,279 -0.02(-0.28%)
Jun 25, 2002 5.447 5.493 5.363 5.378 196,840 -0.10(-1.75%)
Jun 21, 2002 5.365 5.422 5.365 5.474 217,725 +0.11(+2.03%)
Jun 20, 2002 5.296 5.414 5.277 5.365 231,562 +0.07(+1.34%)
Jun 19, 2002 5.451 5.543 5.286 5.294 327,894 -0.16(-2.88%)
Jun 18, 2002 5.453 5.499 5.388 5.451 233,389 -0.00(-0.04%)
Jun 17, 2002 5.277 5.453 5.259 5.453 244,876 +0.15(+2.89%)
Jun 14, 2002 5.324 5.363 5.209 5.300 162,380 -0.11(-1.95%)
Jun 12, 2002 5.367 5.405 5.313 5.405 203,628 +0.03(+0.53%)
Jun 11, 2002 5.401 5.420 5.363 5.376 118,000 -0.05(-0.99%)
Jun 10, 2002 5.468 5.470 5.420 5.430 89,283 -0.01(-0.21%)
Jun 07, 2002 5.439 5.483 5.386 5.441 171,778 -0.01(-0.14%)
Jun 06, 2002 5.535 5.535 5.424 5.449 175,172 -0.07(-1.18%)
Jun 05, 2002 5.516 5.562 5.510 5.514 172,301 -0.09(-1.57%)
May 31, 2002 5.593 5.629 5.577 5.602 139,407 +0.03(+0.52%)
May 28, 2002 5.602 5.679 5.545 5.573 175,433 -0.03(-0.51%)
May 27, 2002 5.596 5.698 5.583 5.602 309,358 +0.00(+0.00%)
May 24, 2002 5.596 5.698 5.583 5.602 306,748 -0.01(-0.24%)
May 23, 2002 5.516 5.627 5.458 5.616 187,964 +0.14(+2.52%)
May 22, 2002 5.491 5.543 5.458 5.478 126,354 -0.01(-0.24%)
May 21, 2002 5.478 5.566 5.472 5.491 144,889 +0.00(+0.07%)
May 20, 2002 5.478 5.516 5.472 5.487 120,088 -0.03(-0.52%)
May 17, 2002 5.464 5.535 5.428 5.516 346,168 +0.05(+0.98%)
May 16, 2002 5.430 5.506 5.430 5.462 144,628 +0.04(+0.78%)
May 15, 2002 5.430 5.506 5.411 5.420 177,261 -0.04(-0.77%)
May 14, 2002 5.305 5.489 5.300 5.462 176,739 +0.15(+2.77%)
May 13, 2002 5.267 5.324 5.217 5.315 160,031 +0.05(+0.98%)
May 10, 2002 5.238 5.263 5.183 5.263 256,363 +0.04(+0.77%)
May 09, 2002 5.190 5.257 5.185 5.223 185,093 +0.02(+0.48%)
May 08, 2002 5.165 5.206 5.129 5.198 218,509 +0.10(+2.03%)
May 07, 2002 5.075 5.123 5.075 5.095 219,292 +0.02(+0.38%)
May 06, 2002 5.181 5.225 5.075 5.075 175,433 -0.10(-1.96%)
May 03, 2002 5.133 5.194 5.131 5.177 239,655 +0.01(+0.11%)
May 02, 2002 5.037 5.171 5.035 5.171 140,973 +0.13(+2.58%)
May 01, 2002 5.056 5.085 4.959 5.041 238,088 -0.03(-0.68%)
Apr 30, 2002 5.045 5.142 5.008 5.075 144,628 +0.05(+1.07%)
Apr 29, 2002 5.043 5.066 4.999 5.022 115,911 -0.02(-0.42%)
Apr 26, 2002 5.051 5.095 5.008 5.043 121,132 -0.01(-0.27%)
Apr 25, 2002 5.037 5.089 4.985 5.056 118,522 +0.02(+0.38%)
Apr 24, 2002 5.146 5.167 5.029 5.037 211,982 -0.11(-2.12%)
Apr 23, 2002 5.133 5.171 5.121 5.146 285,079 +0.02(+0.45%)
Apr 22, 2002 5.181 5.190 5.056 5.123 314,580 -0.14(-2.62%)
Apr 19, 2002 5.363 5.401 5.209 5.261 765,695 -0.36(-6.37%)
Apr 18, 2002 5.746 5.851 5.554 5.619 386,111 -0.13(-2.23%)
Apr 17, 2002 5.761 5.811 5.736 5.748 142,539 -0.02(-0.40%)
Apr 16, 2002 5.621 5.776 5.621 5.771 173,345 +0.18(+3.18%)
Apr 15, 2002 5.646 5.650 5.550 5.593 95,287 -0.06(-0.98%)
Apr 12, 2002 5.554 5.648 5.516 5.648 626,549 +0.10(+1.72%)
Apr 11, 2002 5.631 5.648 5.552 5.552 119,305 -0.07(-1.33%)
Apr 10, 2002 5.497 5.646 5.491 5.627 323,195 +0.12(+2.19%)
Apr 09, 2002 5.516 5.552 5.485 5.506 113,039 +0.00(+0.00%)
Apr 08, 2002 5.411 5.535 5.395 5.506 238,088 +0.07(+1.20%)
Apr 05, 2002 5.420 5.527 5.401 5.441 139,668 +0.03(+0.60%)
Apr 04, 2002 5.363 5.441 5.324 5.409 224,252 +0.01(+0.11%)
Apr 03, 2002 5.455 5.612 5.403 5.403 308,836 -0.05(-0.91%)
Apr 02, 2002 5.472 5.508 5.391 5.453 296,827 -0.02(-0.42%)
Apr 01, 2002 5.543 5.543 5.401 5.476 312,230 -0.07(-1.21%)
Mar 29, 2002 5.401 5.593 5.401 5.543 330,243 +0.00(+0.00%)
Mar 28, 2002 5.401 5.593 5.401 5.543 330,243 +0.12(+2.15%)
Mar 27, 2002 5.160 5.458 5.160 5.426 362,876 +0.27(+5.16%)
Mar 26, 2002 4.999 5.162 4.999 5.160 131,314 +0.12(+2.43%)
Mar 25, 2002 5.133 5.141 5.028 5.037 223,991 -0.10(-1.87%)
Mar 22, 2002 5.229 5.231 5.133 5.133 109,385 -0.13(-2.55%)
Mar 21, 2002 5.085 5.282 4.903 5.267 469,912 +0.17(+3.42%)
Mar 20, 2002 5.075 5.133 5.060 5.093 64,482 +0.02(+0.30%)
Mar 19, 2002 5.026 5.116 5.026 5.077 81,973 +0.05(+1.03%)
Mar 18, 2002 4.980 5.028 4.960 5.026 78,318 +0.06(+1.16%)
Mar 15, 2002 4.941 5.026 4.941 4.968 217,986 -0.02(-0.42%)
Mar 14, 2002 4.903 5.012 4.884 4.989 139,407 +0.09(+1.84%)
Mar 13, 2002 5.075 5.075 4.826 4.899 107,296 -0.18(-3.47%)
Mar 12, 2002 5.054 5.081 5.018 5.075 147,239 +0.02(+0.42%)
Mar 11, 2002 4.960 5.075 4.959 5.054 184,832 +0.06(+1.15%)
Mar 08, 2002 5.003 5.152 4.970 4.997 262,106 -0.01(-0.11%)
Mar 07, 2002 5.008 5.028 4.976 5.003 354,261 +0.02(+0.42%)
Mar 06, 2002 4.769 4.999 4.769 4.982 373,319 +0.24(+5.01%)
Mar 05, 2002 4.807 4.817 4.740 4.744 426,575 -0.04(-0.92%)
Mar 04, 2002 4.656 4.895 4.656 4.788 349,562 +0.13(+2.84%)
Mar 01, 2002 4.597 4.666 4.597 4.656 205,455 +0.05(+1.12%)
Feb 28, 2002 4.566 4.650 4.566 4.604 259,234 +0.03(+0.63%)
Feb 27, 2002 4.520 4.597 4.520 4.576 116,955 +0.07(+1.66%)
Feb 26, 2002 4.482 4.512 4.474 4.501 1,148,673 +0.03(+0.69%)
Feb 25, 2002 4.443 4.495 4.443 4.470 127,659 +0.02(+0.39%)
Feb 22, 2002 4.401 4.491 4.399 4.453 312,230 +0.06(+1.31%)
Feb 21, 2002 4.405 4.482 4.396 4.396 221,380 -0.01(-0.17%)
Feb 20, 2002 4.449 4.507 4.403 4.403 553,190 -0.03(-0.69%)
Feb 19, 2002 4.501 4.505 4.434 4.434 142,278 -0.06(-1.32%)
Feb 18, 2002 4.457 4.516 4.457 4.493 195,796 +0.00(+0.00%)
Feb 15, 2002 4.457 4.516 4.457 4.493 195,274 +0.03(+0.60%)
Feb 14, 2002 4.520 4.520 4.463 4.466 180,394 -0.03(-0.68%)
Feb 13, 2002 4.396 4.528 4.396 4.497 257,668 +0.09(+2.09%)
Feb 12, 2002 4.434 4.482 4.371 4.405 130,531 -0.05(-1.03%)
Feb 11, 2002 4.401 4.491 4.392 4.451 167,601 +0.07(+1.66%)
Feb 08, 2002 4.271 4.378 4.271 4.378 196,318 +0.11(+2.51%)
Feb 07, 2002 4.215 4.304 4.215 4.271 219,814 +0.06(+1.32%)
Feb 06, 2002 4.281 4.298 4.194 4.215 214,071 -0.07(-1.52%)
Feb 05, 2002 4.286 4.328 4.261 4.281 275,159 -0.02(-0.58%)
Feb 04, 2002 4.357 4.357 4.290 4.305 282,730 -0.04(-0.88%)
Feb 01, 2002 4.382 4.428 4.325 4.344 276,987 -0.07(-1.52%)
Jan 31, 2002 4.407 4.443 4.378 4.411 265,761 +0.00(+0.09%)
Jan 30, 2002 4.430 4.453 4.367 4.407 230,517 -0.02(-0.52%)
Jan 29, 2002 4.453 4.484 4.392 4.430 165,513 -0.02(-0.34%)
Jan 28, 2002 4.405 4.468 4.405 4.445 152,982 +0.04(+0.91%)
Jan 25, 2002 4.443 4.466 4.386 4.405 312,752 -0.05(-1.20%)
Jan 24, 2002 4.405 4.491 4.405 4.459 381,673 +0.11(+2.56%)
Jan 23, 2002 4.405 4.463 4.344 4.348 757,080 -0.02(-0.44%)
Jan 22, 2002 4.541 4.541 4.214 4.367 693,120 -0.22(-4.84%)
Jan 21, 2002 4.702 4.731 4.589 4.589 216,420 +0.00(+0.00%)
Jan 18, 2002 4.702 4.731 4.589 4.589 213,809 -0.08(-1.80%)
Jan 17, 2002 4.698 4.702 4.635 4.673 217,203 -0.00(-0.08%)
Jan 16, 2002 4.807 4.807 4.677 4.677 140,973 -0.11(-2.36%)
Jan 15, 2002 4.842 4.842 4.725 4.790 98,681 -0.05(-1.07%)
Jan 14, 2002 4.999 4.999 4.840 4.842 125,048 -0.17(-3.44%)
Jan 11, 2002 5.029 5.104 5.008 5.014 85,628 -0.03(-0.68%)
Jan 10, 2002 5.008 5.119 4.991 5.049 95,287 -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.