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: 7:00 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 (%)
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%)
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.