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

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
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 5.317 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.