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

Carpenter Technology Corp (NY: CRS )

78.91 +1.07 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jan 31, 2003 2.011 2.093 2.011 2.090 128,964 +0.08(+3.81%)
Jan 30, 2003 2.084 2.090 2.011 2.013 103,902 -0.07(-3.31%)
Jan 29, 2003 2.049 2.095 2.011 2.082 87,716 +0.04(+1.97%)
Jan 28, 2003 2.072 2.101 2.015 2.042 254,013 -0.03(-1.30%)
Jan 27, 2003 2.155 2.155 2.059 2.068 125,309 -0.08(-3.57%)
Jan 24, 2003 2.193 2.204 2.145 2.145 122,960 -0.04(-1.67%)
Jan 23, 2003 2.164 2.199 2.162 2.181 159,509 +0.03(+1.24%)
Jan 22, 2003 2.222 2.222 2.107 2.155 141,234 -0.08(-3.43%)
Jan 21, 2003 2.365 2.365 2.212 2.231 104,685 -0.12(-5.13%)
Jan 17, 2003 2.394 2.394 2.329 2.352 150,893 -0.06(-2.46%)
Jan 16, 2003 2.417 2.457 2.371 2.411 61,088 -0.01(-0.24%)
Jan 15, 2003 2.413 2.436 2.337 2.417 140,973 +0.01(+0.48%)
Jan 14, 2003 2.365 2.406 2.352 2.406 133,924 +0.04(+1.70%)
Jan 13, 2003 2.404 2.404 2.325 2.365 100,247 -0.02(-0.64%)
Jan 10, 2003 2.354 2.404 2.340 2.381 135,752 +0.03(+1.14%)
Jan 09, 2003 2.279 2.406 2.275 2.354 186,920 +0.06(+2.76%)
Jan 08, 2003 2.384 2.384 2.291 2.291 128,442 -0.09(-3.94%)
Jan 07, 2003 2.413 2.442 2.381 2.384 97,898 -0.04(-1.58%)
Jan 06, 2003 2.407 2.444 2.373 2.423 142,017 +0.02(+0.96%)
Jan 03, 2003 2.438 2.438 2.400 2.400 74,402 -0.02(-0.79%)
Jan 02, 2003 2.404 2.461 2.404 2.419 239,133 +0.03(+1.45%)
Dec 31, 2002 2.279 2.432 2.250 2.384 325,283 +0.09(+4.10%)
Dec 30, 2002 2.298 2.379 2.250 2.291 345,646 -0.03(-1.32%)
Dec 27, 2002 2.356 2.369 2.293 2.321 175,433 -0.05(-2.02%)
Dec 26, 2002 2.289 2.394 2.289 2.369 148,544 +0.08(+3.43%)
Dec 24, 2002 2.308 2.329 2.283 2.291 193,447 -0.02(-0.75%)
Dec 23, 2002 2.231 2.342 2.222 2.308 407,518 +0.03(+1.26%)
Dec 20, 2002 2.327 2.327 2.254 2.279 615,323 -0.04(-1.82%)
Dec 19, 2002 2.404 2.404 2.279 2.321 230,517 -0.02(-0.82%)
Dec 18, 2002 2.461 2.461 2.289 2.340 180,916 -0.07(-2.78%)
Dec 17, 2002 2.482 2.486 2.407 2.407 282,469 -0.05(-2.18%)
Dec 16, 2002 2.404 2.461 2.362 2.461 180,394 +0.13(+5.50%)
Dec 13, 2002 2.486 2.486 2.291 2.333 298,916 -0.13(-5.29%)
Dec 12, 2002 2.413 2.494 2.375 2.463 181,699 +0.12(+5.24%)
Dec 11, 2002 2.423 2.432 2.308 2.340 178,827 -0.03(-1.45%)
Dec 10, 2002 2.354 2.421 2.329 2.375 169,429 +0.04(+1.72%)
Dec 09, 2002 2.461 2.499 2.283 2.335 257,407 -0.11(-4.62%)
Dec 06, 2002 2.473 2.490 2.406 2.448 104,424 -0.01(-0.23%)
Dec 05, 2002 2.459 2.471 2.337 2.453 179,088 +0.01(+0.55%)
Dec 04, 2002 2.471 2.471 2.407 2.440 185,876 -0.01(-0.47%)
Dec 03, 2002 2.595 2.595 2.434 2.452 261,323 -0.10(-4.05%)
Dec 02, 2002 2.662 2.699 2.497 2.555 246,964 -0.07(-2.84%)
Nov 29, 2002 2.720 2.739 2.618 2.630 226,863 -0.10(-3.65%)
Nov 27, 2002 2.503 2.791 2.503 2.729 380,628 +0.25(+9.87%)
Nov 26, 2002 2.413 2.488 2.394 2.484 166,557 +0.09(+3.68%)
Nov 25, 2002 2.461 2.461 2.323 2.396 262,889 -0.05(-2.19%)
Nov 22, 2002 2.365 2.467 2.323 2.450 224,513 +0.09(+3.98%)
Nov 21, 2002 2.302 2.367 2.298 2.356 180,132 +0.06(+2.41%)
Nov 20, 2002 2.231 2.317 2.220 2.300 180,394 +0.08(+3.53%)
Nov 19, 2002 2.283 2.302 2.222 2.222 175,694 -0.05(-2.11%)
Nov 18, 2002 2.193 2.356 2.193 2.270 580,341 +0.09(+4.22%)
Nov 15, 2002 2.145 2.195 2.113 2.178 168,124 +0.00(+0.00%)
Nov 14, 2002 2.109 2.178 2.088 2.178 280,641 +0.09(+4.22%)
Nov 13, 2002 2.093 2.141 2.059 2.090 162,119 -0.02(-1.09%)
Nov 12, 2002 2.059 2.174 2.059 2.113 201,801 +0.04(+2.03%)
Nov 11, 2002 2.088 2.203 2.053 2.070 334,681 +0.00(+0.09%)
Nov 08, 2002 2.107 2.136 2.065 2.068 244,093 -0.10(-4.42%)
Nov 07, 2002 2.076 2.222 2.068 2.164 184,571 +0.07(+3.29%)
Nov 06, 2002 2.126 2.164 2.068 2.095 489,230 -0.02(-0.82%)
Nov 05, 2002 2.141 2.145 2.074 2.113 325,544 -0.06(-2.82%)
Nov 04, 2002 2.137 2.222 2.126 2.174 386,372 +0.05(+2.25%)
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.