Skip to main content

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 5.317 5.352 5.303 5.326 146,624 +0.03(+0.52%)
May 28, 2002 5.326 5.399 5.272 5.299 184,516 -0.03(-0.51%)
May 27, 2002 5.321 5.417 5.308 5.326 325,374 +0.00(+0.00%)
May 24, 2002 5.321 5.417 5.308 5.326 322,628 -0.01(-0.24%)
May 23, 2002 5.244 5.350 5.190 5.339 197,695 +0.13(+2.52%)
May 22, 2002 5.221 5.270 5.190 5.208 132,895 -0.01(-0.24%)
May 21, 2002 5.208 5.292 5.203 5.221 152,390 +0.00(+0.07%)
May 20, 2002 5.208 5.244 5.203 5.217 126,305 -0.03(-0.52%)
May 17, 2002 5.195 5.263 5.161 5.244 364,090 +0.05(+0.98%)
May 16, 2002 5.162 5.235 5.162 5.193 152,116 +0.04(+0.78%)
May 15, 2002 5.162 5.235 5.144 5.153 186,438 -0.04(-0.77%)
May 14, 2002 5.044 5.219 5.039 5.193 185,889 +0.14(+2.77%)
May 13, 2002 5.008 5.062 4.960 5.053 168,316 +0.05(+0.98%)
May 10, 2002 4.980 5.004 4.928 5.004 269,635 +0.04(+0.77%)
May 09, 2002 4.935 4.999 4.929 4.966 194,675 +0.02(+0.48%)
May 08, 2002 4.911 4.949 4.877 4.942 229,821 +0.10(+2.03%)
May 07, 2002 4.826 4.871 4.826 4.844 230,645 +0.02(+0.38%)
May 06, 2002 4.926 4.968 4.826 4.826 184,516 -0.10(-1.96%)
May 03, 2002 4.880 4.938 4.878 4.922 252,062 +0.01(+0.11%)
May 02, 2002 4.789 4.917 4.787 4.917 148,271 +0.12(+2.58%)
May 01, 2002 4.807 4.835 4.715 4.793 250,414 -0.03(-0.68%)
Apr 30, 2002 4.796 4.889 4.762 4.826 152,116 +0.05(+1.07%)
Apr 29, 2002 4.795 4.816 4.753 4.775 121,912 -0.02(-0.42%)
Apr 26, 2002 4.802 4.844 4.762 4.795 127,404 -0.01(-0.27%)
Apr 25, 2002 4.789 4.838 4.740 4.807 124,658 +0.02(+0.38%)
Apr 24, 2002 4.893 4.913 4.782 4.789 222,957 -0.10(-2.12%)
Apr 23, 2002 4.880 4.917 4.869 4.893 299,838 +0.02(+0.45%)
Apr 22, 2002 4.926 4.935 4.807 4.871 330,866 -0.13(-2.62%)
Apr 19, 2002 5.099 5.135 4.953 5.002 805,336 -0.34(-6.37%)
Apr 18, 2002 5.463 5.563 5.281 5.343 406,100 -0.12(-2.23%)
Apr 17, 2002 5.478 5.525 5.454 5.465 149,919 -0.02(-0.40%)
Apr 16, 2002 5.345 5.492 5.345 5.487 182,319 +0.17(+3.18%)
Apr 15, 2002 5.368 5.372 5.277 5.317 100,220 -0.05(-0.98%)
Apr 12, 2002 5.281 5.370 5.244 5.370 658,986 +0.09(+1.72%)
Apr 11, 2002 5.354 5.370 5.279 5.279 125,482 -0.07(-1.33%)
Apr 10, 2002 5.226 5.368 5.221 5.350 339,927 +0.11(+2.19%)
Apr 09, 2002 5.244 5.279 5.215 5.235 118,892 +0.00(+0.00%)
Apr 08, 2002 5.144 5.263 5.130 5.235 250,414 +0.06(+1.20%)
Apr 05, 2002 5.153 5.255 5.135 5.173 146,899 +0.03(+0.60%)
Apr 04, 2002 5.099 5.173 5.062 5.142 235,862 +0.01(+0.11%)
Apr 03, 2002 5.186 5.335 5.137 5.137 324,825 -0.05(-0.91%)
Apr 02, 2002 5.203 5.237 5.126 5.184 312,194 -0.02(-0.42%)
Apr 01, 2002 5.270 5.270 5.135 5.206 328,394 -0.06(-1.21%)
Mar 29, 2002 5.135 5.317 5.135 5.270 347,340 +0.00(+0.00%)
Mar 28, 2002 5.135 5.317 5.135 5.270 347,340 +0.11(+2.15%)
Mar 27, 2002 4.906 5.190 4.906 5.159 381,663 +0.25(+5.16%)
Mar 26, 2002 4.753 4.908 4.753 4.906 138,112 +0.12(+2.43%)
Mar 25, 2002 4.880 4.888 4.780 4.789 235,587 -0.09(-1.87%)
Mar 22, 2002 4.971 4.973 4.880 4.880 115,048 -0.13(-2.55%)
Mar 21, 2002 4.835 5.022 4.662 5.008 494,239 +0.17(+3.42%)
Mar 20, 2002 4.826 4.880 4.811 4.842 67,820 +0.01(+0.30%)
Mar 19, 2002 4.778 4.864 4.778 4.827 86,217 +0.05(+1.03%)
Mar 18, 2002 4.735 4.780 4.716 4.778 82,373 +0.05(+1.16%)
Mar 15, 2002 4.698 4.778 4.698 4.724 229,272 -0.02(-0.42%)
Mar 14, 2002 4.662 4.766 4.643 4.744 146,624 +0.09(+1.84%)
Mar 13, 2002 4.826 4.826 4.589 4.658 112,851 -0.17(-3.47%)
Mar 12, 2002 4.806 4.831 4.771 4.826 154,861 +0.02(+0.42%)
Mar 11, 2002 4.716 4.826 4.715 4.806 194,401 +0.05(+1.15%)
Mar 08, 2002 4.756 4.898 4.725 4.751 275,676 -0.01(-0.11%)
Mar 07, 2002 4.762 4.780 4.731 4.756 372,601 +0.02(+0.42%)
Mar 06, 2002 4.534 4.753 4.534 4.736 392,646 +0.23(+5.01%)
Mar 05, 2002 4.571 4.580 4.507 4.511 448,660 -0.04(-0.92%)
Mar 04, 2002 4.427 4.654 4.427 4.552 367,659 +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.