Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corp (NY: CRS )

38.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2021 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 (%)
Dec 31, 2002 5.950 6.350 5.875 6.225 124,600 +0.24(+4.10%)
Dec 30, 2002 6.000 6.210 5.875 5.980 132,400 -0.08(-1.32%)
Dec 27, 2002 6.150 6.185 5.985 6.060 67,200 -0.12(-2.02%)
Dec 26, 2002 5.975 6.250 5.975 6.185 56,900 +0.20(+3.43%)
Dec 24, 2002 6.025 6.080 5.960 5.980 74,100 -0.04(-0.75%)
Dec 23, 2002 5.825 6.115 5.800 6.025 156,100 +0.08(+1.26%)
Dec 20, 2002 6.075 6.075 5.885 5.950 235,700 -0.11(-1.82%)
Dec 19, 2002 6.275 6.275 5.950 6.060 88,300 -0.05(-0.82%)
Dec 18, 2002 6.425 6.425 5.975 6.110 69,300 -0.17(-2.78%)
Dec 17, 2002 6.480 6.490 6.285 6.285 108,200 -0.14(-2.18%)
Dec 16, 2002 6.275 6.425 6.165 6.425 69,100 +0.33(+5.50%)
Dec 13, 2002 6.490 6.490 5.980 6.090 114,500 -0.34(-5.29%)
Dec 12, 2002 6.300 6.510 6.200 6.430 69,600 +0.32(+5.24%)
Dec 11, 2002 6.325 6.350 6.025 6.110 68,500 -0.09(-1.45%)
Dec 10, 2002 6.145 6.320 6.080 6.200 64,900 +0.11(+1.72%)
Dec 09, 2002 6.425 6.525 5.960 6.095 98,600 -0.29(-4.62%)
Dec 06, 2002 6.455 6.500 6.280 6.390 40,000 -0.02(-0.23%)
Dec 05, 2002 6.420 6.450 6.100 6.405 68,600 +0.04(+0.55%)
Dec 04, 2002 6.450 6.450 6.285 6.370 71,200 -0.03(-0.47%)
Dec 03, 2002 6.775 6.775 6.355 6.400 100,100 -0.27(-4.05%)
Dec 02, 2002 6.950 7.045 6.520 6.670 94,600 -0.20(-2.84%)
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 -0.03(-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 -0.43(-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%)
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.