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

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jul 31, 2003 3.387 3.423 3.314 3.338 354,479 -0.06(-1.87%)
Jul 30, 2003 3.460 3.460 3.196 3.402 263,594 -0.03(-0.74%)
Jul 29, 2003 3.396 3.442 3.278 3.427 199,343 +0.08(+2.28%)
Jul 28, 2003 3.159 3.351 3.159 3.351 1,033,510 +0.19(+6.11%)
Jul 25, 2003 3.132 3.223 3.096 3.158 658,437 +0.10(+3.40%)
Jul 24, 2003 2.914 3.154 2.914 3.054 325,923 +0.29(+10.47%)
Jul 23, 2003 2.823 2.823 2.686 2.764 232,567 -0.03(-1.04%)
Jul 22, 2003 2.704 2.795 2.704 2.793 166,119 +0.09(+3.30%)
Jul 21, 2003 2.841 2.846 2.691 2.704 152,390 -0.15(-5.17%)
Jul 18, 2003 2.728 2.870 2.713 2.852 129,326 +0.14(+5.24%)
Jul 17, 2003 2.724 2.762 2.650 2.710 139,760 -0.01(-0.33%)
Jul 16, 2003 2.804 2.813 2.704 2.719 126,580 -0.07(-2.42%)
Jul 15, 2003 2.808 2.823 2.739 2.786 101,319 +0.00(+0.00%)
Jul 14, 2003 2.844 2.888 2.755 2.786 141,956 -0.05(-1.92%)
Jul 11, 2003 2.786 2.868 2.786 2.841 77,430 +0.05(+1.96%)
Jul 10, 2003 2.841 2.877 2.755 2.786 146,624 -0.05(-1.92%)
Jul 09, 2003 2.899 2.899 2.793 2.841 184,790 -0.07(-2.38%)
Jul 08, 2003 2.895 2.923 2.852 2.910 107,359 -0.00(-0.12%)
Jul 07, 2003 2.823 2.914 2.777 2.914 206,757 +0.07(+2.63%)
Jul 03, 2003 2.895 2.895 2.777 2.839 104,888 -0.07(-2.56%)
Jul 02, 2003 2.795 2.914 2.795 2.914 339,378 +0.13(+4.57%)
Jul 01, 2003 2.823 2.833 2.741 2.786 199,068 -0.05(-1.92%)
Jun 30, 2003 2.914 2.923 2.832 2.841 325,923 -0.05(-1.89%)
Jun 27, 2003 2.941 2.959 2.863 2.895 91,434 -0.04(-1.37%)
Jun 26, 2003 2.904 2.948 2.888 2.935 196,597 +0.04(+1.51%)
Jun 25, 2003 2.890 2.912 2.859 2.892 164,197 -0.00(-0.13%)
Jun 24, 2003 2.877 2.977 2.868 2.895 207,580 +0.02(+0.63%)
Jun 23, 2003 2.950 2.968 2.875 2.877 187,536 -0.06(-1.92%)
Jun 20, 2003 2.968 3.001 2.923 2.934 96,102 -0.02(-0.80%)
Jun 19, 2003 2.970 2.996 2.895 2.957 177,102 -0.01(-0.43%)
Jun 18, 2003 2.986 2.994 2.959 2.970 151,017 -0.03(-0.97%)
Jun 17, 2003 2.981 2.999 2.941 2.999 323,452 +0.00(+0.12%)
Jun 16, 2003 2.841 2.996 2.841 2.996 162,824 +0.17(+6.20%)
Jun 13, 2003 2.954 2.968 2.773 2.821 191,929 -0.13(-4.50%)
Jun 12, 2003 2.868 2.954 2.868 2.954 61,505 +0.07(+2.59%)
Jun 11, 2003 2.886 2.903 2.850 2.879 115,871 -0.02(-0.57%)
Jun 10, 2003 2.832 2.941 2.832 2.895 190,831 +0.05(+1.79%)
Jun 09, 2003 3.037 3.041 2.835 2.844 216,641 -0.21(-6.80%)
Jun 06, 2003 2.988 3.077 2.988 3.052 207,306 +0.09(+2.95%)
Jun 05, 2003 2.886 2.977 2.877 2.965 224,879 +0.08(+2.71%)
Jun 04, 2003 2.795 2.914 2.795 2.886 93,631 +0.09(+3.26%)
Jun 03, 2003 2.781 2.812 2.775 2.795 138,387 +0.00(+0.07%)
Jun 02, 2003 2.823 2.823 2.781 2.793 87,315 -0.01(-0.33%)
May 30, 2003 2.708 2.828 2.708 2.802 96,102 +0.11(+4.20%)
May 29, 2003 2.695 2.750 2.653 2.690 190,831 -0.01(-0.20%)
May 28, 2003 2.622 2.713 2.622 2.695 108,458 +0.08(+2.92%)
May 27, 2003 2.549 2.624 2.549 2.619 79,627 +0.06(+2.49%)
May 23, 2003 2.502 2.564 2.466 2.555 88,139 +0.09(+3.62%)
May 22, 2003 2.549 2.549 2.422 2.466 170,238 -0.08(-3.29%)
May 21, 2003 2.413 2.568 2.413 2.549 160,627 +0.11(+4.48%)
May 20, 2003 2.449 2.504 2.382 2.440 130,698 -0.07(-2.83%)
May 19, 2003 2.558 2.586 2.511 2.511 99,397 -0.06(-2.20%)
May 16, 2003 2.640 2.682 2.568 2.568 180,397 -0.09(-3.42%)
May 15, 2003 2.644 2.690 2.633 2.659 168,041 +0.02(+0.76%)
May 14, 2003 2.568 2.686 2.566 2.639 185,889 +0.09(+3.50%)
May 13, 2003 2.624 2.624 2.549 2.549 128,227 -0.07(-2.85%)
May 12, 2003 2.491 2.628 2.491 2.624 148,271 +0.11(+4.57%)
May 09, 2003 2.486 2.531 2.471 2.509 162,000 +0.03(+1.25%)
May 08, 2003 2.513 2.513 2.451 2.478 104,064 -0.05(-2.09%)
May 07, 2003 2.522 2.577 2.480 2.531 270,459 -0.00(-0.07%)
May 06, 2003 2.455 2.535 2.413 2.533 466,782 +0.07(+2.96%)
May 05, 2003 2.449 2.477 2.440 2.460 327,571 -0.00(-0.15%)
May 02, 2003 2.367 2.509 2.367 2.464 113,400 +0.07(+2.89%)
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.