Skip to main content

Carpenter Technology Corp (NY: CRS )

70.02 -0.17 (-0.24%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 4.455 4.510 4.342 4.432 298,410 -0.05(-1.07%)
Jul 30, 2002 4.626 4.649 4.424 4.480 279,401 -0.17(-3.75%)
Jul 29, 2002 4.269 4.678 4.269 4.654 248,154 +0.36(+8.36%)
Jul 26, 2002 4.224 4.295 4.188 4.295 214,564 +0.07(+1.68%)
Jul 25, 2002 4.374 4.403 4.196 4.224 299,452 -0.17(-3.85%)
Jul 24, 2002 4.259 4.397 4.138 4.393 303,878 +0.13(+3.16%)
Jul 23, 2002 4.512 4.512 4.247 4.259 275,496 -0.25(-5.62%)
Jul 22, 2002 4.608 4.637 4.397 4.512 251,019 -0.09(-2.04%)
Jul 19, 2002 4.837 4.837 4.578 4.606 283,828 -0.35(-7.02%)
Jul 17, 2002 4.954 5.031 4.868 4.954 192,690 -0.05(-0.96%)
Jul 12, 2002 5.098 5.127 4.979 5.002 183,056 -0.10(-1.88%)
Jul 11, 2002 5.075 5.098 4.973 5.098 251,800 +0.02(+0.45%)
Jul 10, 2002 5.223 5.231 5.056 5.075 229,927 -0.15(-2.80%)
Jul 09, 2002 5.328 5.328 5.221 5.221 221,073 -0.11(-1.98%)
Jul 08, 2002 5.348 5.348 5.327 5.327 161,964 -0.04(-0.79%)
Jul 05, 2002 5.219 5.376 5.188 5.369 67,962 +0.15(+2.91%)
Jul 04, 2002 5.338 5.340 5.171 5.217 285,911 +0.00(+0.00%)
Jul 03, 2002 5.338 5.340 5.171 5.217 283,568 -0.12(-2.27%)
Jul 02, 2002 5.480 5.482 5.319 5.338 109,104 -0.09(-1.73%)
Jul 01, 2002 5.532 5.532 5.376 5.432 149,986 -0.10(-1.80%)
Jun 28, 2002 5.463 5.578 5.463 5.532 305,180 +0.08(+1.55%)
Jun 27, 2002 5.396 5.453 5.319 5.448 164,568 +0.07(+1.32%)
Jun 26, 2002 5.319 5.386 5.309 5.376 318,460 -0.02(-0.29%)
Jun 25, 2002 5.461 5.507 5.376 5.392 196,336 -0.10(-1.75%)
Jun 21, 2002 5.378 5.436 5.378 5.488 217,167 +0.11(+2.03%)
Jun 20, 2002 5.309 5.428 5.290 5.378 230,968 +0.07(+1.34%)
Jun 19, 2002 5.465 5.557 5.300 5.307 327,053 -0.16(-2.88%)
Jun 18, 2002 5.467 5.513 5.401 5.465 232,791 -0.00(-0.04%)
Jun 17, 2002 5.290 5.467 5.273 5.467 244,248 +0.15(+2.89%)
Jun 14, 2002 5.338 5.376 5.223 5.313 161,964 -0.11(-1.95%)
Jun 12, 2002 5.380 5.419 5.327 5.419 203,106 +0.03(+0.53%)
Jun 11, 2002 5.415 5.434 5.376 5.390 117,697 -0.05(-0.99%)
Jun 10, 2002 5.482 5.484 5.434 5.444 89,054 -0.01(-0.21%)
Jun 07, 2002 5.453 5.497 5.400 5.455 171,338 -0.01(-0.14%)
Jun 06, 2002 5.549 5.549 5.438 5.463 174,723 -0.07(-1.18%)
Jun 05, 2002 5.530 5.576 5.524 5.528 171,859 -0.09(-1.57%)
May 31, 2002 5.607 5.643 5.592 5.617 139,049 +0.03(+0.52%)
May 28, 2002 5.617 5.693 5.559 5.588 174,984 -0.03(-0.51%)
May 27, 2002 5.611 5.713 5.597 5.617 308,565 +0.00(+0.00%)
May 24, 2002 5.611 5.713 5.597 5.617 305,962 -0.01(-0.24%)
May 23, 2002 5.530 5.641 5.472 5.630 187,483 +0.14(+2.52%)
May 22, 2002 5.505 5.557 5.472 5.492 126,030 -0.01(-0.24%)
May 21, 2002 5.492 5.580 5.486 5.505 144,518 +0.00(+0.07%)
May 20, 2002 5.492 5.530 5.486 5.501 119,780 -0.03(-0.52%)
May 17, 2002 5.478 5.549 5.442 5.530 345,281 +0.05(+0.98%)
May 16, 2002 5.444 5.521 5.444 5.476 144,257 +0.04(+0.78%)
May 15, 2002 5.444 5.521 5.424 5.434 176,806 -0.04(-0.77%)
May 14, 2002 5.319 5.503 5.313 5.476 176,286 +0.15(+2.77%)
May 13, 2002 5.280 5.338 5.231 5.328 159,621 +0.05(+0.98%)
May 10, 2002 5.252 5.277 5.196 5.277 255,706 +0.04(+0.77%)
May 09, 2002 5.204 5.271 5.198 5.236 184,618 +0.02(+0.48%)
May 08, 2002 5.179 5.219 5.142 5.211 217,949 +0.10(+2.03%)
May 07, 2002 5.088 5.136 5.088 5.108 218,730 +0.02(+0.38%)
May 06, 2002 5.194 5.238 5.088 5.088 174,984 -0.10(-1.96%)
May 03, 2002 5.146 5.208 5.144 5.190 239,040 +0.01(+0.11%)
May 02, 2002 5.050 5.184 5.048 5.184 140,612 +0.13(+2.58%)
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.