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

Carpenter Technology Corp (NY: CRS )

81.22 +2.31 (+2.93%)
Streaming Delayed Price Updated: 2:25 PM EDT, Apr 23, 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 (%)
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%)
Mar 01, 2002 4.597 4.666 4.597 4.656 205,455 +0.05(+1.12%)
Feb 28, 2002 4.566 4.650 4.566 4.604 259,234 +0.03(+0.63%)
Feb 27, 2002 4.520 4.597 4.520 4.576 116,955 +0.07(+1.66%)
Feb 26, 2002 4.482 4.512 4.474 4.501 1,148,673 +0.03(+0.69%)
Feb 25, 2002 4.443 4.495 4.443 4.470 127,659 +0.02(+0.39%)
Feb 22, 2002 4.401 4.491 4.399 4.453 312,230 +0.06(+1.31%)
Feb 21, 2002 4.405 4.482 4.396 4.396 221,380 -0.01(-0.17%)
Feb 20, 2002 4.449 4.507 4.403 4.403 553,190 -0.03(-0.69%)
Feb 19, 2002 4.501 4.505 4.434 4.434 142,278 -0.06(-1.32%)
Feb 18, 2002 4.457 4.516 4.457 4.493 195,796 +0.00(+0.00%)
Feb 15, 2002 4.457 4.516 4.457 4.493 195,274 +0.03(+0.60%)
Feb 14, 2002 4.520 4.520 4.463 4.466 180,394 -0.03(-0.68%)
Feb 13, 2002 4.396 4.528 4.396 4.497 257,668 +0.09(+2.09%)
Feb 12, 2002 4.434 4.482 4.371 4.405 130,531 -0.05(-1.03%)
Feb 11, 2002 4.401 4.491 4.392 4.451 167,601 +0.07(+1.66%)
Feb 08, 2002 4.271 4.378 4.271 4.378 196,318 +0.11(+2.51%)
Feb 07, 2002 4.215 4.304 4.215 4.271 219,814 +0.06(+1.32%)
Feb 06, 2002 4.281 4.298 4.194 4.215 214,071 -0.07(-1.52%)
Feb 05, 2002 4.286 4.328 4.261 4.281 275,159 -0.02(-0.58%)
Feb 04, 2002 4.357 4.357 4.290 4.305 282,730 -0.04(-0.88%)
Feb 01, 2002 4.382 4.428 4.325 4.344 276,987 -0.07(-1.52%)
Jan 31, 2002 4.407 4.443 4.378 4.411 265,761 +0.00(+0.09%)
Jan 30, 2002 4.430 4.453 4.367 4.407 230,517 -0.02(-0.52%)
Jan 29, 2002 4.453 4.484 4.392 4.430 165,513 -0.02(-0.34%)
Jan 28, 2002 4.405 4.468 4.405 4.445 152,982 +0.04(+0.91%)
Jan 25, 2002 4.443 4.466 4.386 4.405 312,752 -0.05(-1.20%)
Jan 24, 2002 4.405 4.491 4.405 4.459 381,673 +0.11(+2.56%)
Jan 23, 2002 4.405 4.463 4.344 4.348 757,080 -0.02(-0.44%)
Jan 22, 2002 4.541 4.541 4.214 4.367 693,120 -0.22(-4.84%)
Jan 21, 2002 4.702 4.731 4.589 4.589 216,420 +0.00(+0.00%)
Jan 18, 2002 4.702 4.731 4.589 4.589 213,809 -0.08(-1.80%)
Jan 17, 2002 4.698 4.702 4.635 4.673 217,203 -0.00(-0.08%)
Jan 16, 2002 4.807 4.807 4.677 4.677 140,973 -0.11(-2.36%)
Jan 15, 2002 4.842 4.842 4.725 4.790 98,681 -0.05(-1.07%)
Jan 14, 2002 4.999 4.999 4.840 4.842 125,048 -0.17(-3.44%)
Jan 11, 2002 5.029 5.104 5.008 5.014 85,628 -0.03(-0.68%)
Jan 10, 2002 5.008 5.119 4.991 5.049 95,287 -0.05(-0.98%)
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.