Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corp (NY: CRS )

41.24 USD -0.47 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 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 (%)
Feb 28, 2003 5.700 5.865 5.700 5.820 42,700 +0.17(+3.01%)
Feb 27, 2003 5.525 5.750 5.480 5.650 33,100 +0.08(+1.35%)
Feb 26, 2003 5.710 5.710 5.460 5.575 38,300 -0.13(-2.36%)
Feb 25, 2003 5.900 5.900 5.505 5.710 74,100 -0.32(-5.23%)
Feb 24, 2003 5.900 6.060 5.840 6.025 62,300 +0.12(+2.12%)
Feb 21, 2003 5.800 5.955 5.700 5.900 46,700 +0.13(+2.25%)
Feb 20, 2003 5.450 5.875 5.445 5.770 71,200 +0.27(+4.91%)
Feb 19, 2003 5.650 5.665 5.435 5.500 47,100 -0.17(-3.08%)
Feb 18, 2003 5.390 5.680 5.390 5.675 40,800 +0.30(+5.58%)
Feb 14, 2003 5.410 5.430 5.350 5.375 26,200 -0.06(-1.10%)
Feb 13, 2003 5.325 5.450 5.250 5.435 28,100 +0.13(+2.55%)
Feb 12, 2003 5.350 5.420 5.300 5.300 41,000 -0.08(-1.40%)
Feb 11, 2003 5.495 5.520 5.345 5.375 37,900 -0.11(-2.01%)
Feb 10, 2003 5.430 5.525 5.395 5.485 59,700 +0.07(+1.29%)
Feb 07, 2003 5.410 5.515 5.410 5.415 41,400 +0.03(+0.46%)
Feb 06, 2003 5.440 5.490 5.350 5.390 49,300 -0.07(-1.19%)
Feb 05, 2003 5.580 5.610 5.450 5.455 53,000 -0.06(-1.09%)
Feb 04, 2003 5.500 5.550 5.455 5.515 46,100 -0.03(-0.45%)
Feb 03, 2003 5.460 5.600 5.460 5.540 42,700 +0.08(+1.56%)
Jan 31, 2003 5.250 5.465 5.250 5.455 49,400 +0.20(+3.81%)
Jan 30, 2003 5.440 5.455 5.250 5.255 39,800 -0.18(-3.31%)
Jan 29, 2003 5.350 5.470 5.250 5.435 33,600 +0.10(+1.97%)
Jan 28, 2003 5.410 5.485 5.260 5.330 97,300 -0.07(-1.30%)
Jan 27, 2003 5.625 5.625 5.375 5.400 48,000 -0.20(-3.57%)
Jan 24, 2003 5.725 5.755 5.600 5.600 47,100 -0.10(-1.67%)
Jan 23, 2003 5.650 5.740 5.645 5.695 61,100 +0.07(+1.24%)
Jan 22, 2003 5.800 5.800 5.500 5.625 54,100 -0.20(-3.43%)
Jan 21, 2003 6.175 6.175 5.775 5.825 40,100 -0.31(-5.13%)
Jan 17, 2003 6.250 6.250 6.080 6.140 57,800 -0.16(-2.46%)
Jan 16, 2003 6.310 6.415 6.190 6.295 23,400 -0.01(-0.24%)
Jan 15, 2003 6.300 6.360 6.100 6.310 54,000 +0.03(+0.48%)
Jan 14, 2003 6.175 6.280 6.140 6.280 51,300 +0.11(+1.70%)
Jan 13, 2003 6.275 6.275 6.070 6.175 38,400 -0.04(-0.64%)
Jan 10, 2003 6.145 6.275 6.110 6.215 52,000 +0.07(+1.14%)
Jan 09, 2003 5.950 6.280 5.940 6.145 71,600 +0.16(+2.76%)
Jan 08, 2003 6.225 6.225 5.980 5.980 49,200 -0.24(-3.94%)
Jan 07, 2003 6.300 6.375 6.215 6.225 37,500 -0.10(-1.58%)
Jan 06, 2003 6.285 6.380 6.195 6.325 54,400 +0.06(+0.96%)
Jan 03, 2003 6.365 6.365 6.265 6.265 28,500 -0.05(-0.79%)
Jan 02, 2003 6.275 6.425 6.275 6.315 91,600 +0.09(+1.45%)
Dec 31, 2002 5.950 6.350 5.875 6.225 124,600 +0.24(+4.10%)
Dec 30, 2002 6.000 6.210 5.875 5.980 132,400 -0.08(-1.32%)
Dec 27, 2002 6.150 6.185 5.985 6.060 67,200 -0.12(-2.02%)
Dec 26, 2002 5.975 6.250 5.975 6.185 56,900 +0.20(+3.43%)
Dec 24, 2002 6.025 6.080 5.960 5.980 74,100 -0.04(-0.75%)
Dec 23, 2002 5.825 6.115 5.800 6.025 156,100 +0.08(+1.26%)
Dec 20, 2002 6.075 6.075 5.885 5.950 235,700 -0.11(-1.82%)
Dec 19, 2002 6.275 6.275 5.950 6.060 88,300 -0.05(-0.82%)
Dec 18, 2002 6.425 6.425 5.975 6.110 69,300 -0.17(-2.78%)
Dec 17, 2002 6.480 6.490 6.285 6.285 108,200 -0.14(-2.18%)
Dec 16, 2002 6.275 6.425 6.165 6.425 69,100 +0.33(+5.50%)
Dec 13, 2002 6.490 6.490 5.980 6.090 114,500 -0.34(-5.29%)
Dec 12, 2002 6.300 6.510 6.200 6.430 69,600 +0.32(+5.24%)
Dec 11, 2002 6.325 6.350 6.025 6.110 68,500 -0.09(-1.45%)
Dec 10, 2002 6.145 6.320 6.080 6.200 64,900 +0.11(+1.72%)
Dec 09, 2002 6.425 6.525 5.960 6.095 98,600 -0.29(-4.62%)
Dec 06, 2002 6.455 6.500 6.280 6.390 40,000 -0.02(-0.23%)
Dec 05, 2002 6.420 6.450 6.100 6.405 68,600 +0.04(+0.55%)
Dec 04, 2002 6.450 6.450 6.285 6.370 71,200 -0.03(-0.47%)
Dec 03, 2002 6.775 6.775 6.355 6.400 100,100 -0.27(-4.05%)
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.