Carpenter Technology Corp (NY: CRS )

40.30 USD +1.45 (+3.73%)
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 11.60 11.74 11.30 11.54 114,600 -0.12(-1.07%)
Jul 30, 2002 12.04 12.11 11.52 11.66 107,300 -0.46(-3.75%)
Jul 29, 2002 11.12 12.18 11.12 12.12 95,300 +0.93(+8.36%)
Jul 26, 2002 11.00 11.19 10.90 11.19 82,400 +0.19(+1.68%)
Jul 25, 2002 11.39 11.46 10.93 11.00 115,000 -0.44(-3.85%)
Jul 24, 2002 11.09 11.45 10.78 11.44 116,700 +0.35(+3.16%)
Jul 23, 2002 11.75 11.75 11.06 11.09 105,800 -0.66(-5.62%)
Jul 22, 2002 12.00 12.07 11.45 11.75 96,400 -0.24(-2.04%)
Jul 19, 2002 12.60 12.60 11.92 11.99 109,000 -0.91(-7.02%)
Jul 17, 2002 12.90 13.10 12.68 12.90 74,000 -0.12(-0.96%)
Jul 12, 2002 13.28 13.35 12.96 13.03 70,300 -0.25(-1.88%)
Jul 11, 2002 13.21 13.28 12.95 13.28 96,700 +0.06(+0.45%)
Jul 10, 2002 13.60 13.62 13.16 13.21 88,300 -0.38(-2.80%)
Jul 09, 2002 13.88 13.88 13.60 13.60 84,900 -0.27(-1.98%)
Jul 08, 2002 13.93 13.93 13.87 13.87 62,200 -0.11(-0.79%)
Jul 05, 2002 13.59 14.00 13.51 13.98 26,100 +0.39(+2.91%)
Jul 04, 2002 13.90 13.90 13.46 13.59 109,800 +0.00(+0.00%)
Jul 03, 2002 13.90 13.90 13.46 13.59 108,900 -0.31(-2.27%)
Jul 02, 2002 14.27 14.28 13.85 13.90 41,900 -0.24(-1.73%)
Jul 01, 2002 14.40 14.40 14.00 14.14 57,600 -0.26(-1.80%)
Jun 28, 2002 14.22 14.53 14.22 14.40 117,200 +0.22(+1.55%)
Jun 27, 2002 14.05 14.20 13.85 14.19 63,200 +0.19(+1.32%)
Jun 26, 2002 13.85 14.03 13.82 14.00 122,300 -0.04(-0.28%)
Jun 25, 2002 14.22 14.34 14.00 14.04 75,400 -0.25(-1.75%)
Jun 21, 2002 14.01 14.15 14.01 14.29 83,400 +0.28(+2.03%)
Jun 20, 2002 13.82 14.13 13.78 14.01 88,700 +0.19(+1.34%)
Jun 19, 2002 14.23 14.47 13.80 13.82 125,600 -0.41(-2.88%)
Jun 18, 2002 14.23 14.36 14.06 14.23 89,400 -0.00(-0.04%)
Jun 17, 2002 13.78 14.23 13.73 14.23 93,800 +0.40(+2.89%)
Jun 14, 2002 13.90 14.00 13.60 13.84 62,200 -0.27(-1.95%)
Jun 12, 2002 14.01 14.11 13.87 14.11 78,000 +0.07(+0.53%)
Jun 11, 2002 14.10 14.15 14.00 14.04 45,200 -0.14(-0.99%)
Jun 10, 2002 14.28 14.28 14.15 14.18 34,200 -0.03(-0.21%)
Jun 07, 2002 14.20 14.31 14.06 14.21 65,800 -0.02(-0.14%)
Jun 06, 2002 14.45 14.45 14.16 14.22 67,100 -0.17(-1.18%)
Jun 05, 2002 14.40 14.52 14.38 14.39 66,000 -0.23(-1.57%)
May 31, 2002 14.60 14.70 14.56 14.62 53,400 +0.07(+0.52%)
May 28, 2002 14.62 14.82 14.47 14.55 67,200 -0.07(-0.51%)
May 27, 2002 14.61 14.88 14.57 14.62 118,500 +0.00(+0.00%)
May 24, 2002 14.61 14.88 14.57 14.62 117,500 -0.04(-0.24%)
May 23, 2002 14.40 14.69 14.25 14.66 72,000 +0.36(+2.52%)
May 22, 2002 14.34 14.47 14.25 14.30 48,400 -0.04(-0.24%)
May 21, 2002 14.30 14.53 14.29 14.34 55,500 +0.01(+0.07%)
May 20, 2002 14.30 14.40 14.29 14.32 46,000 -0.08(-0.52%)
May 17, 2002 14.27 14.45 14.17 14.40 132,600 +0.14(+0.98%)
May 16, 2002 14.18 14.38 14.18 14.26 55,400 +0.11(+0.78%)
May 15, 2002 14.18 14.38 14.12 14.15 67,900 -0.11(-0.77%)
May 14, 2002 13.85 14.33 13.84 14.26 67,700 +0.38(+2.77%)
May 13, 2002 13.75 13.90 13.62 13.88 61,300 +0.13(+0.98%)
May 10, 2002 13.68 13.74 13.53 13.74 98,200 +0.11(+0.77%)
May 09, 2002 13.55 13.72 13.54 13.63 70,900 +0.06(+0.48%)
May 08, 2002 13.48 13.59 13.39 13.57 83,700 +0.27(+2.03%)
May 07, 2002 13.25 13.38 13.25 13.30 84,000 +0.05(+0.38%)
May 06, 2002 13.53 13.64 13.25 13.25 67,200 -0.27(-1.96%)
May 03, 2002 13.40 13.56 13.39 13.52 91,800 +0.02(+0.11%)
May 02, 2002 13.15 13.50 13.14 13.50 54,000 +0.34(+2.58%)
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.