Skip to main content
Login
Contact
Subscribe
Search form
Search
The Kane Republican
Home
Forms
News
Sports
Classifieds
Obituaries
Entertainment
Special Sections
Talking About...
Photos
Videos
Games
Community Links
KADC
Kane Area High School
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries
Carpenter Technology Corp
(NY:
CRS
)
35.19
USD
UNCHANGED
Streaming Delayed Price
Updated: 7:50 PM EST, Jan 25, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
Range:
1 Month
3 Month
1 Year
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
.