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

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
May 30, 2003 2.708 2.828 2.708 2.802 96,102 +0.11(+4.20%)
May 29, 2003 2.695 2.750 2.653 2.690 190,831 -0.01(-0.20%)
May 28, 2003 2.622 2.713 2.622 2.695 108,458 +0.08(+2.92%)
May 27, 2003 2.549 2.624 2.549 2.619 79,627 +0.06(+2.49%)
May 23, 2003 2.502 2.564 2.466 2.555 88,139 +0.09(+3.62%)
May 22, 2003 2.549 2.549 2.422 2.466 170,238 -0.08(-3.29%)
May 21, 2003 2.413 2.568 2.413 2.549 160,627 +0.11(+4.48%)
May 20, 2003 2.449 2.504 2.382 2.440 130,698 -0.07(-2.83%)
May 19, 2003 2.558 2.586 2.511 2.511 99,397 -0.06(-2.20%)
May 16, 2003 2.640 2.682 2.568 2.568 180,397 -0.09(-3.42%)
May 15, 2003 2.644 2.690 2.633 2.659 168,041 +0.02(+0.76%)
May 14, 2003 2.568 2.686 2.566 2.639 185,889 +0.09(+3.50%)
May 13, 2003 2.624 2.624 2.549 2.549 128,227 -0.07(-2.85%)
May 12, 2003 2.491 2.628 2.491 2.624 148,271 +0.11(+4.57%)
May 09, 2003 2.486 2.531 2.471 2.509 162,000 +0.03(+1.25%)
May 08, 2003 2.513 2.513 2.451 2.478 104,064 -0.05(-2.09%)
May 07, 2003 2.522 2.577 2.480 2.531 270,459 -0.00(-0.07%)
May 06, 2003 2.455 2.535 2.413 2.533 466,782 +0.07(+2.96%)
May 05, 2003 2.449 2.477 2.440 2.460 327,571 -0.00(-0.15%)
May 02, 2003 2.367 2.509 2.367 2.464 113,400 +0.07(+2.89%)
May 01, 2003 2.367 2.395 2.342 2.395 175,729 +0.02(+0.69%)
Apr 30, 2003 2.407 2.429 2.378 2.378 245,472 -0.03(-1.21%)
Apr 29, 2003 2.382 2.433 2.367 2.407 200,441 +0.03(+1.07%)
Apr 28, 2003 2.245 2.409 2.245 2.382 115,597 +0.15(+6.69%)
Apr 25, 2003 2.407 2.407 2.200 2.233 257,828 -0.17(-7.26%)
Apr 24, 2003 2.234 2.413 2.234 2.407 292,699 +0.16(+7.31%)
Apr 23, 2003 2.285 2.289 2.231 2.243 135,366 -0.06(-2.53%)
Apr 22, 2003 2.167 2.316 2.136 2.302 189,733 +0.13(+5.95%)
Apr 21, 2003 2.176 2.185 2.160 2.172 84,020 +0.01(+0.68%)
Apr 17, 2003 2.094 2.182 2.087 2.158 211,974 +0.11(+5.33%)
Apr 16, 2003 2.058 2.081 2.043 2.049 105,712 -0.00(-0.09%)
Apr 15, 2003 2.054 2.054 1.987 2.050 162,824 -0.01(-0.44%)
Apr 14, 2003 1.903 2.065 1.903 2.060 116,146 +0.17(+8.75%)
Apr 11, 2003 1.994 2.003 1.892 1.894 99,397 -0.08(-4.15%)
Apr 10, 2003 1.994 2.021 1.939 1.976 141,132 -0.03(-1.45%)
Apr 09, 2003 1.912 2.041 1.912 2.005 141,682 +0.10(+5.26%)
Apr 08, 2003 1.967 1.976 1.885 1.905 116,695 -0.07(-3.59%)
Apr 07, 2003 1.912 2.016 1.912 1.976 116,146 +0.11(+5.85%)
Apr 04, 2003 1.885 1.919 1.867 1.867 78,803 -0.01(-0.58%)
Apr 03, 2003 1.958 1.961 1.859 1.877 122,187 -0.07(-3.73%)
Apr 02, 2003 1.917 1.970 1.907 1.950 155,136 +0.05(+2.68%)
Apr 01, 2003 1.857 1.928 1.837 1.899 119,166 +0.05(+2.76%)
Mar 31, 2003 1.921 1.921 1.832 1.848 105,712 -0.07(-3.79%)
Mar 28, 2003 1.943 1.976 1.914 1.921 141,682 -0.02(-1.12%)
Mar 27, 2003 1.885 1.965 1.876 1.943 124,109 +0.07(+3.69%)
Mar 26, 2003 2.009 2.009 1.874 1.874 118,892 -0.15(-7.55%)
Mar 25, 2003 1.954 2.039 1.954 2.027 121,637 +0.08(+4.21%)
Mar 24, 2003 2.074 2.074 1.934 1.945 130,973 -0.13(-6.23%)
Mar 21, 2003 1.948 2.083 1.939 2.074 122,736 +0.11(+5.85%)
Mar 20, 2003 1.958 1.987 1.908 1.959 84,020 -0.02(-0.83%)
Mar 19, 2003 1.967 1.985 1.938 1.976 101,593 +0.02(+1.02%)
Mar 18, 2003 1.936 1.999 1.925 1.956 131,522 -0.02(-0.83%)
Mar 17, 2003 1.803 1.972 1.803 1.972 121,912 +0.17(+9.39%)
Mar 14, 2003 1.821 1.857 1.801 1.803 58,210 -0.00(-0.20%)
Mar 13, 2003 1.748 1.814 1.734 1.806 233,391 +0.06(+3.44%)
Mar 12, 2003 1.746 1.765 1.717 1.746 151,292 -0.01(-0.31%)
Mar 11, 2003 1.843 1.863 1.752 1.752 228,174 -0.09(-5.13%)
Mar 10, 2003 1.948 1.948 1.845 1.846 140,583 -0.12(-5.94%)
Mar 07, 2003 1.967 1.983 1.925 1.963 141,132 -0.01(-0.65%)
Mar 06, 2003 2.076 2.076 1.956 1.976 172,983 -0.12(-5.65%)
Mar 05, 2003 1.976 2.100 1.972 2.094 222,133 +0.11(+5.50%)
Mar 04, 2003 2.027 2.085 1.976 1.985 117,244 -0.02(-1.18%)
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.