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

Carpenter Technology Corp (NY: CRS )

80.95 +2.04 (+2.59%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 23, 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 30, 2003 2.848 2.974 2.848 2.948 91,371 +0.12(+4.20%)
May 29, 2003 2.835 2.892 2.791 2.829 181,438 -0.01(-0.20%)
May 28, 2003 2.758 2.854 2.758 2.835 103,119 +0.08(+2.92%)
May 27, 2003 2.681 2.760 2.681 2.754 75,708 +0.07(+2.49%)
May 23, 2003 2.632 2.697 2.593 2.687 83,800 +0.09(+3.62%)
May 22, 2003 2.681 2.681 2.547 2.593 161,858 -0.09(-3.29%)
May 21, 2003 2.538 2.701 2.538 2.681 152,721 +0.11(+4.48%)
May 20, 2003 2.576 2.633 2.505 2.566 124,265 -0.07(-2.83%)
May 19, 2003 2.691 2.720 2.641 2.641 94,504 -0.06(-2.20%)
May 16, 2003 2.777 2.821 2.701 2.701 171,517 -0.10(-3.42%)
May 15, 2003 2.781 2.829 2.769 2.796 159,770 +0.02(+0.76%)
May 14, 2003 2.701 2.825 2.699 2.775 176,739 +0.09(+3.50%)
May 13, 2003 2.760 2.760 2.681 2.681 121,916 -0.08(-2.85%)
May 12, 2003 2.620 2.764 2.620 2.760 140,973 +0.12(+4.57%)
May 09, 2003 2.614 2.662 2.599 2.639 154,026 +0.03(+1.25%)
May 08, 2003 2.643 2.643 2.578 2.607 98,942 -0.06(-2.09%)
May 07, 2003 2.653 2.710 2.609 2.662 257,146 -0.00(-0.07%)
May 06, 2003 2.582 2.666 2.538 2.664 443,805 +0.08(+2.96%)
May 05, 2003 2.576 2.605 2.566 2.588 311,447 -0.00(-0.15%)
May 02, 2003 2.490 2.639 2.490 2.591 107,818 +0.07(+2.89%)
May 01, 2003 2.490 2.519 2.463 2.519 167,079 +0.02(+0.69%)
Apr 30, 2003 2.532 2.555 2.501 2.501 233,389 -0.03(-1.21%)
Apr 29, 2003 2.505 2.559 2.490 2.532 190,575 +0.03(+1.07%)
Apr 28, 2003 2.362 2.534 2.362 2.505 109,907 +0.16(+6.69%)
Apr 25, 2003 2.532 2.532 2.314 2.348 245,137 -0.18(-7.26%)
Apr 24, 2003 2.350 2.538 2.350 2.532 278,292 +0.17(+7.31%)
Apr 23, 2003 2.404 2.407 2.346 2.360 128,703 -0.06(-2.53%)
Apr 22, 2003 2.279 2.436 2.247 2.421 180,394 +0.14(+5.95%)
Apr 21, 2003 2.289 2.298 2.271 2.285 79,885 +0.02(+0.68%)
Apr 17, 2003 2.203 2.294 2.195 2.270 201,540 +0.11(+5.33%)
Apr 16, 2003 2.164 2.189 2.149 2.155 100,508 -0.00(-0.09%)
Apr 15, 2003 2.160 2.160 2.090 2.157 154,809 -0.01(-0.44%)
Apr 14, 2003 2.001 2.172 2.001 2.166 110,429 +0.17(+8.75%)
Apr 11, 2003 2.097 2.107 1.990 1.992 94,504 -0.09(-4.15%)
Apr 10, 2003 2.097 2.126 2.040 2.078 134,186 -0.03(-1.45%)
Apr 09, 2003 2.011 2.147 2.011 2.109 134,708 +0.11(+5.26%)
Apr 08, 2003 2.068 2.078 1.982 2.003 110,951 -0.07(-3.59%)
Apr 07, 2003 2.011 2.120 2.011 2.078 110,429 +0.11(+5.85%)
Apr 04, 2003 1.982 2.019 1.963 1.963 74,924 -0.01(-0.58%)
Apr 03, 2003 2.059 2.063 1.955 1.975 116,172 -0.08(-3.73%)
Apr 02, 2003 2.017 2.072 2.005 2.051 147,500 +0.05(+2.68%)
Apr 01, 2003 1.954 2.028 1.932 1.998 113,301 +0.05(+2.76%)
Mar 31, 2003 2.021 2.021 1.927 1.944 100,508 -0.08(-3.79%)
Mar 28, 2003 2.044 2.078 2.013 2.021 134,708 -0.02(-1.12%)
Mar 27, 2003 1.982 2.067 1.973 2.044 118,000 +0.07(+3.69%)
Mar 26, 2003 2.113 2.113 1.971 1.971 113,039 -0.16(-7.55%)
Mar 25, 2003 2.055 2.145 2.055 2.132 115,650 +0.09(+4.21%)
Mar 24, 2003 2.181 2.181 2.034 2.045 124,526 -0.14(-6.23%)
Mar 21, 2003 2.049 2.191 2.040 2.181 116,694 +0.12(+5.85%)
Mar 20, 2003 2.059 2.090 2.007 2.061 79,885 -0.02(-0.83%)
Mar 19, 2003 2.068 2.088 2.038 2.078 96,593 +0.02(+1.02%)
Mar 18, 2003 2.036 2.103 2.024 2.057 125,048 -0.02(-0.83%)
Mar 17, 2003 1.896 2.074 1.896 2.074 115,911 +0.18(+9.39%)
Mar 14, 2003 1.915 1.954 1.894 1.896 55,345 -0.00(-0.20%)
Mar 13, 2003 1.839 1.908 1.823 1.900 221,902 +0.06(+3.44%)
Mar 12, 2003 1.837 1.856 1.806 1.837 143,845 -0.01(-0.31%)
Mar 11, 2003 1.938 1.959 1.842 1.842 216,942 -0.10(-5.13%)
Mar 10, 2003 2.049 2.049 1.940 1.942 133,663 -0.12(-5.94%)
Mar 07, 2003 2.068 2.086 2.024 2.065 134,186 -0.01(-0.65%)
Mar 06, 2003 2.183 2.183 2.057 2.078 164,469 -0.12(-5.65%)
Mar 05, 2003 2.078 2.208 2.074 2.203 211,199 +0.11(+5.50%)
Mar 04, 2003 2.132 2.193 2.078 2.088 111,473 -0.02(-1.18%)
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.