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

Carpenter Technology Corp (NY: CRS )

78.91 +1.07 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 31, 2002 5.593 5.629 5.577 5.602 139,407 +0.03(+0.52%)
May 28, 2002 5.602 5.679 5.545 5.573 175,433 -0.03(-0.51%)
May 27, 2002 5.596 5.698 5.583 5.602 309,358 +0.00(+0.00%)
May 24, 2002 5.596 5.698 5.583 5.602 306,748 -0.01(-0.24%)
May 23, 2002 5.516 5.627 5.458 5.616 187,964 +0.14(+2.52%)
May 22, 2002 5.491 5.543 5.458 5.478 126,354 -0.01(-0.24%)
May 21, 2002 5.478 5.566 5.472 5.491 144,889 +0.00(+0.07%)
May 20, 2002 5.478 5.516 5.472 5.487 120,088 -0.03(-0.52%)
May 17, 2002 5.464 5.535 5.428 5.516 346,168 +0.05(+0.98%)
May 16, 2002 5.430 5.506 5.430 5.462 144,628 +0.04(+0.78%)
May 15, 2002 5.430 5.506 5.411 5.420 177,261 -0.04(-0.77%)
May 14, 2002 5.305 5.489 5.300 5.462 176,739 +0.15(+2.77%)
May 13, 2002 5.267 5.324 5.217 5.315 160,031 +0.05(+0.98%)
May 10, 2002 5.238 5.263 5.183 5.263 256,363 +0.04(+0.77%)
May 09, 2002 5.190 5.257 5.185 5.223 185,093 +0.02(+0.48%)
May 08, 2002 5.165 5.206 5.129 5.198 218,509 +0.10(+2.03%)
May 07, 2002 5.075 5.123 5.075 5.095 219,292 +0.02(+0.38%)
May 06, 2002 5.181 5.225 5.075 5.075 175,433 -0.10(-1.96%)
May 03, 2002 5.133 5.194 5.131 5.177 239,655 +0.01(+0.11%)
May 02, 2002 5.037 5.171 5.035 5.171 140,973 +0.13(+2.58%)
May 01, 2002 5.056 5.085 4.959 5.041 238,088 -0.03(-0.68%)
Apr 30, 2002 5.045 5.142 5.008 5.075 144,628 +0.05(+1.07%)
Apr 29, 2002 5.043 5.066 4.999 5.022 115,911 -0.02(-0.42%)
Apr 26, 2002 5.051 5.095 5.008 5.043 121,132 -0.01(-0.27%)
Apr 25, 2002 5.037 5.089 4.985 5.056 118,522 +0.02(+0.38%)
Apr 24, 2002 5.146 5.167 5.029 5.037 211,982 -0.11(-2.12%)
Apr 23, 2002 5.133 5.171 5.121 5.146 285,079 +0.02(+0.45%)
Apr 22, 2002 5.181 5.190 5.056 5.123 314,580 -0.14(-2.62%)
Apr 19, 2002 5.363 5.401 5.209 5.261 765,695 -0.36(-6.37%)
Apr 18, 2002 5.746 5.851 5.554 5.619 386,111 -0.13(-2.23%)
Apr 17, 2002 5.761 5.811 5.736 5.748 142,539 -0.02(-0.40%)
Apr 16, 2002 5.621 5.776 5.621 5.771 173,345 +0.18(+3.18%)
Apr 15, 2002 5.646 5.650 5.550 5.593 95,287 -0.06(-0.98%)
Apr 12, 2002 5.554 5.648 5.516 5.648 626,549 +0.10(+1.72%)
Apr 11, 2002 5.631 5.648 5.552 5.552 119,305 -0.07(-1.33%)
Apr 10, 2002 5.497 5.646 5.491 5.627 323,195 +0.12(+2.19%)
Apr 09, 2002 5.516 5.552 5.485 5.506 113,039 +0.00(+0.00%)
Apr 08, 2002 5.411 5.535 5.395 5.506 238,088 +0.07(+1.20%)
Apr 05, 2002 5.420 5.527 5.401 5.441 139,668 +0.03(+0.60%)
Apr 04, 2002 5.363 5.441 5.324 5.409 224,252 +0.01(+0.11%)
Apr 03, 2002 5.455 5.612 5.403 5.403 308,836 -0.05(-0.91%)
Apr 02, 2002 5.472 5.508 5.391 5.453 296,827 -0.02(-0.42%)
Apr 01, 2002 5.543 5.543 5.401 5.476 312,230 -0.07(-1.21%)
Mar 29, 2002 5.401 5.593 5.401 5.543 330,243 +0.00(+0.00%)
Mar 28, 2002 5.401 5.593 5.401 5.543 330,243 +0.12(+2.15%)
Mar 27, 2002 5.160 5.458 5.160 5.426 362,876 +0.27(+5.16%)
Mar 26, 2002 4.999 5.162 4.999 5.160 131,314 +0.12(+2.43%)
Mar 25, 2002 5.133 5.141 5.028 5.037 223,991 -0.10(-1.87%)
Mar 22, 2002 5.229 5.231 5.133 5.133 109,385 -0.13(-2.55%)
Mar 21, 2002 5.085 5.282 4.903 5.267 469,912 +0.17(+3.42%)
Mar 20, 2002 5.075 5.133 5.060 5.093 64,482 +0.02(+0.30%)
Mar 19, 2002 5.026 5.116 5.026 5.077 81,973 +0.05(+1.03%)
Mar 18, 2002 4.980 5.028 4.960 5.026 78,318 +0.06(+1.16%)
Mar 15, 2002 4.941 5.026 4.941 4.968 217,986 -0.02(-0.42%)
Mar 14, 2002 4.903 5.012 4.884 4.989 139,407 +0.09(+1.84%)
Mar 13, 2002 5.075 5.075 4.826 4.899 107,296 -0.18(-3.47%)
Mar 12, 2002 5.054 5.081 5.018 5.075 147,239 +0.02(+0.42%)
Mar 11, 2002 4.960 5.075 4.959 5.054 184,832 +0.06(+1.15%)
Mar 08, 2002 5.003 5.152 4.970 4.997 262,106 -0.01(-0.11%)
Mar 07, 2002 5.008 5.028 4.976 5.003 354,261 +0.02(+0.42%)
Mar 06, 2002 4.769 4.999 4.769 4.982 373,319 +0.24(+5.01%)
Mar 05, 2002 4.807 4.817 4.740 4.744 426,575 -0.04(-0.92%)
Mar 04, 2002 4.656 4.895 4.656 4.788 349,562 +0.13(+2.84%)
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.