Carpenter Technology Corp (NY: CRS )

25.68 USD -0.32 (-1.23%)
Streaming Delayed Price Updated: 11:55 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.100 7.150 6.835 6.865 86,900 -0.26(-3.65%)
Nov 27, 2002 6.535 7.285 6.535 7.125 145,800 +0.64(+9.87%)
Nov 26, 2002 6.300 6.495 6.250 6.485 63,800 +0.23(+3.68%)
Nov 25, 2002 6.425 6.425 6.065 6.255 100,700 -0.14(-2.19%)
Nov 22, 2002 6.175 6.440 6.065 6.395 86,000 +0.24(+3.98%)
Nov 21, 2002 6.010 6.180 6.000 6.150 69,000 +0.15(+2.41%)
Nov 20, 2002 5.825 6.050 5.795 6.005 69,100 +0.21(+3.53%)
Nov 19, 2002 5.960 6.010 5.800 5.800 67,300 -0.12(-2.11%)
Nov 18, 2002 5.725 6.150 5.725 5.925 222,300 +0.24(+4.22%)
Nov 15, 2002 5.600 5.730 5.515 5.685 64,400 +0.00(+0.00%)
Nov 14, 2002 5.505 5.685 5.450 5.685 107,500 +0.23(+4.22%)
Nov 13, 2002 5.465 5.590 5.375 5.455 62,100 -0.06(-1.09%)
Nov 12, 2002 5.375 5.675 5.375 5.515 77,300 +0.11(+2.04%)
Nov 11, 2002 5.450 5.750 5.360 5.405 128,200 +0.00(+0.09%)
Nov 08, 2002 5.500 5.575 5.390 5.400 93,500 -0.25(-4.42%)
Nov 07, 2002 5.420 5.800 5.400 5.650 70,700 +0.18(+3.29%)
Nov 06, 2002 5.550 5.650 5.400 5.470 187,400 -0.04(-0.82%)
Nov 05, 2002 5.590 5.600 5.415 5.515 124,700 -0.16(-2.82%)
Nov 04, 2002 5.580 5.800 5.550 5.675 148,000 +0.12(+2.25%)
Nov 01, 2002 5.325 5.555 5.275 5.550 90,200 +0.17(+3.26%)
Oct 31, 2002 5.150 5.425 5.150 5.375 118,500 +0.18(+3.46%)
Oct 30, 2002 5.300 5.340 5.150 5.195 69,300 -0.15(-2.90%)
Oct 29, 2002 5.220 5.400 5.200 5.350 104,100 +0.12(+2.39%)
Oct 28, 2002 5.150 5.600 5.125 5.225 284,400 -0.28(-5.09%)
Oct 25, 2002 5.725 5.825 5.350 5.505 76,000 -0.20(-3.42%)
Oct 24, 2002 5.750 5.915 5.665 5.700 47,300 +0.00(+0.00%)
Oct 23, 2002 5.600 5.750 5.600 5.700 75,400 +0.05(+0.88%)
Oct 22, 2002 5.650 5.790 5.525 5.650 99,000 -0.04(-0.62%)
Oct 21, 2002 5.615 5.875 5.615 5.685 64,500 +0.07(+1.25%)
Oct 18, 2002 5.605 5.850 5.535 5.615 105,600 +0.08(+1.54%)
Oct 17, 2002 5.525 5.715 5.365 5.530 129,300 +0.16(+2.88%)
Oct 16, 2002 5.810 5.825 5.375 5.375 65,300 -0.44(-7.49%)
Oct 15, 2002 5.380 5.825 5.350 5.810 124,100 +0.51(+9.62%)
Oct 14, 2002 5.345 5.375 5.150 5.300 104,300 +0.00(+0.09%)
Oct 11, 2002 5.500 5.640 5.200 5.295 173,100 -0.09(-1.76%)
Oct 10, 2002 5.180 5.390 5.160 5.390 91,900 +0.26(+5.07%)
Oct 09, 2002 5.705 5.705 5.125 5.130 87,900 -0.58(-10.24%)
Oct 08, 2002 5.650 5.790 5.550 5.715 75,900 -0.01(-0.17%)
Oct 07, 2002 6.100 6.175 5.675 5.725 128,500 -0.40(-6.53%)
Oct 04, 2002 6.175 6.230 5.980 6.125 134,300 -0.10(-1.61%)
Oct 03, 2002 6.385 6.605 6.150 6.225 89,200 -0.28(-4.23%)
Oct 02, 2002 6.375 6.840 6.375 6.500 125,800 +0.08(+1.17%)
Oct 01, 2002 6.380 6.800 6.380 6.425 274,000 -0.08(-1.15%)
Sep 30, 2002 7.740 7.740 6.195 6.500 489,100 -1.52(-18.90%)
Sep 27, 2002 8.300 8.325 8.015 8.015 67,100 -0.32(-3.84%)
Sep 26, 2002 8.170 8.440 8.170 8.335 20,000 +0.22(+2.65%)
Sep 25, 2002 8.100 8.475 8.100 8.120 129,100 +0.11(+1.44%)
Sep 24, 2002 7.800 8.190 7.765 8.005 113,900 +0.21(+2.63%)
Sep 23, 2002 8.320 8.320 7.800 7.800 149,100 -0.57(-6.81%)
Sep 20, 2002 8.600 8.690 8.265 8.370 151,800 -0.12(-1.47%)
Sep 19, 2002 8.940 8.960 8.495 8.495 10,000 -0.46(-5.14%)
Sep 18, 2002 9.130 9.130 8.825 8.955 126,800 -0.21(-2.24%)
Sep 17, 2002 9.740 9.770 9.135 9.160 98,800 -0.53(-5.47%)
Sep 16, 2002 9.725 9.755 9.580 9.690 45,100 -0.09(-0.92%)
Sep 13, 2002 9.785 9.820 9.550 9.780 79,100 -0.01(-0.05%)
Sep 12, 2002 10.04 10.09 9.775 9.785 58,600 -0.31(-3.07%)
Sep 11, 2002 10.18 10.21 10.08 10.10 28,000 +0.00(+0.00%)
Sep 10, 2002 10.13 10.30 10.01 10.10 59,400 -0.02(-0.20%)
Sep 09, 2002 10.02 10.23 9.940 10.12 73,100 +0.09(+0.90%)
Sep 06, 2002 9.640 10.18 9.590 10.03 102,300 +0.51(+5.36%)
Sep 05, 2002 9.965 9.985 9.515 9.515 143,600 -0.45(-4.52%)
Sep 04, 2002 9.830 9.975 9.750 9.965 147,900 +0.15(+1.58%)
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.