Skip to main content

Carpenter Technology Corp (NY: CRS )

71.17 +0.98 (+1.39%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 5.463 5.578 5.463 5.532 305,180 +0.08(+1.55%)
Jun 27, 2002 5.396 5.453 5.319 5.448 164,568 +0.07(+1.32%)
Jun 26, 2002 5.319 5.386 5.309 5.376 318,460 -0.02(-0.29%)
Jun 25, 2002 5.461 5.507 5.376 5.392 196,336 -0.10(-1.75%)
Jun 21, 2002 5.378 5.436 5.378 5.488 217,167 +0.11(+2.03%)
Jun 20, 2002 5.309 5.428 5.290 5.378 230,968 +0.07(+1.34%)
Jun 19, 2002 5.465 5.557 5.300 5.307 327,053 -0.16(-2.88%)
Jun 18, 2002 5.467 5.513 5.401 5.465 232,791 -0.00(-0.04%)
Jun 17, 2002 5.290 5.467 5.273 5.467 244,248 +0.15(+2.89%)
Jun 14, 2002 5.338 5.376 5.223 5.313 161,964 -0.11(-1.95%)
Jun 12, 2002 5.380 5.419 5.327 5.419 203,106 +0.03(+0.53%)
Jun 11, 2002 5.415 5.434 5.376 5.390 117,697 -0.05(-0.99%)
Jun 10, 2002 5.482 5.484 5.434 5.444 89,054 -0.01(-0.21%)
Jun 07, 2002 5.453 5.497 5.400 5.455 171,338 -0.01(-0.14%)
Jun 06, 2002 5.549 5.549 5.438 5.463 174,723 -0.07(-1.18%)
Jun 05, 2002 5.530 5.576 5.524 5.528 171,859 -0.09(-1.57%)
May 31, 2002 5.607 5.643 5.592 5.617 139,049 +0.03(+0.52%)
May 28, 2002 5.617 5.693 5.559 5.588 174,984 -0.03(-0.51%)
May 27, 2002 5.611 5.713 5.597 5.617 308,565 +0.00(+0.00%)
May 24, 2002 5.611 5.713 5.597 5.617 305,962 -0.01(-0.24%)
May 23, 2002 5.530 5.641 5.472 5.630 187,483 +0.14(+2.52%)
May 22, 2002 5.505 5.557 5.472 5.492 126,030 -0.01(-0.24%)
May 21, 2002 5.492 5.580 5.486 5.505 144,518 +0.00(+0.07%)
May 20, 2002 5.492 5.530 5.486 5.501 119,780 -0.03(-0.52%)
May 17, 2002 5.478 5.549 5.442 5.530 345,281 +0.05(+0.98%)
May 16, 2002 5.444 5.521 5.444 5.476 144,257 +0.04(+0.78%)
May 15, 2002 5.444 5.521 5.424 5.434 176,806 -0.04(-0.77%)
May 14, 2002 5.319 5.503 5.313 5.476 176,286 +0.15(+2.77%)
May 13, 2002 5.280 5.338 5.231 5.328 159,621 +0.05(+0.98%)
May 10, 2002 5.252 5.277 5.196 5.277 255,706 +0.04(+0.77%)
May 09, 2002 5.204 5.271 5.198 5.236 184,618 +0.02(+0.48%)
May 08, 2002 5.179 5.219 5.142 5.211 217,949 +0.10(+2.03%)
May 07, 2002 5.088 5.136 5.088 5.108 218,730 +0.02(+0.38%)
May 06, 2002 5.194 5.238 5.088 5.088 174,984 -0.10(-1.96%)
May 03, 2002 5.146 5.208 5.144 5.190 239,040 +0.01(+0.11%)
May 02, 2002 5.050 5.184 5.048 5.184 140,612 +0.13(+2.58%)
May 01, 2002 5.069 5.098 4.971 5.054 237,478 -0.03(-0.68%)
Apr 30, 2002 5.058 5.156 5.021 5.088 144,257 +0.05(+1.07%)
Apr 29, 2002 5.056 5.079 5.012 5.035 115,614 -0.02(-0.42%)
Apr 26, 2002 5.064 5.108 5.021 5.056 120,822 -0.01(-0.27%)
Apr 25, 2002 5.050 5.102 4.998 5.069 118,218 +0.02(+0.38%)
Apr 24, 2002 5.160 5.181 5.042 5.050 211,439 -0.11(-2.12%)
Apr 23, 2002 5.146 5.184 5.135 5.160 284,349 +0.02(+0.45%)
Apr 22, 2002 5.194 5.204 5.069 5.136 313,773 -0.14(-2.62%)
Apr 19, 2002 5.376 5.415 5.223 5.275 763,733 -0.36(-6.37%)
Apr 18, 2002 5.761 5.866 5.569 5.634 385,121 -0.13(-2.23%)
Apr 17, 2002 5.776 5.826 5.751 5.762 142,174 -0.02(-0.40%)
Apr 16, 2002 5.636 5.791 5.636 5.785 172,901 +0.18(+3.18%)
Apr 15, 2002 5.661 5.665 5.565 5.607 95,043 -0.06(-0.98%)
Apr 12, 2002 5.569 5.663 5.530 5.663 624,943 +0.10(+1.72%)
Apr 11, 2002 5.645 5.663 5.567 5.567 118,999 -0.07(-1.33%)
Apr 10, 2002 5.511 5.661 5.505 5.641 322,366 +0.12(+2.19%)
Apr 09, 2002 5.530 5.567 5.499 5.521 112,750 +0.00(+0.00%)
Apr 08, 2002 5.424 5.549 5.409 5.521 237,478 +0.07(+1.20%)
Apr 05, 2002 5.434 5.542 5.415 5.455 139,310 +0.03(+0.60%)
Apr 04, 2002 5.376 5.455 5.338 5.423 223,677 +0.01(+0.11%)
Apr 03, 2002 5.469 5.626 5.417 5.417 308,045 -0.05(-0.91%)
Apr 02, 2002 5.486 5.522 5.405 5.467 296,067 -0.02(-0.42%)
Apr 01, 2002 5.557 5.557 5.415 5.490 311,430 -0.07(-1.21%)
Mar 29, 2002 5.415 5.607 5.415 5.557 329,397 +0.00(+0.00%)
Mar 28, 2002 5.415 5.607 5.415 5.557 329,397 +0.12(+2.15%)
Mar 27, 2002 5.173 5.472 5.173 5.440 361,946 +0.27(+5.16%)
Mar 26, 2002 5.012 5.175 5.012 5.173 130,977 +0.12(+2.43%)
Mar 25, 2002 5.146 5.154 5.040 5.050 223,417 -0.10(-1.87%)
Mar 22, 2002 5.242 5.244 5.146 5.146 109,104 -0.13(-2.55%)
Mar 21, 2002 5.098 5.296 4.916 5.280 468,707 +0.17(+3.42%)
Mar 20, 2002 5.088 5.146 5.073 5.106 64,317 +0.02(+0.30%)
Mar 19, 2002 5.039 5.129 5.039 5.090 81,763 +0.05(+1.03%)
Mar 18, 2002 4.992 5.040 4.973 5.039 78,117 +0.06(+1.16%)
Mar 15, 2002 4.954 5.039 4.954 4.981 217,428 -0.02(-0.42%)
Mar 14, 2002 4.916 5.025 4.896 5.002 139,049 +0.09(+1.84%)
Mar 13, 2002 5.088 5.088 4.839 4.912 107,021 -0.18(-3.47%)
Mar 12, 2002 5.067 5.094 5.031 5.088 146,861 +0.02(+0.42%)
Mar 11, 2002 4.973 5.088 4.971 5.067 184,358 +0.06(+1.15%)
Mar 08, 2002 5.015 5.165 4.983 5.010 261,434 -0.01(-0.11%)
Mar 07, 2002 5.021 5.040 4.989 5.015 353,353 +0.02(+0.42%)
Mar 06, 2002 4.781 5.012 4.781 4.994 372,362 +0.24(+5.01%)
Mar 05, 2002 4.820 4.829 4.752 4.756 425,482 -0.04(-0.92%)
Mar 04, 2002 4.668 4.908 4.668 4.800 348,666 +0.13(+2.84%)
Mar 01, 2002 4.608 4.678 4.608 4.668 204,929 +0.05(+1.12%)
Feb 28, 2002 4.578 4.662 4.578 4.616 258,570 +0.03(+0.63%)
Feb 27, 2002 4.532 4.608 4.532 4.587 116,656 +0.07(+1.66%)
Feb 26, 2002 4.493 4.524 4.486 4.512 1,145,730 +0.03(+0.69%)
Feb 25, 2002 4.455 4.507 4.455 4.482 127,332 +0.02(+0.39%)
Feb 22, 2002 4.413 4.503 4.411 4.464 311,430 +0.06(+1.31%)
Feb 21, 2002 4.416 4.493 4.407 4.407 220,813 -0.01(-0.17%)
Feb 20, 2002 4.461 4.518 4.414 4.414 551,773 -0.03(-0.69%)
Feb 19, 2002 4.512 4.516 4.445 4.445 141,914 -0.06(-1.32%)
Feb 18, 2002 4.468 4.528 4.468 4.505 195,294 +0.00(+0.00%)
Feb 15, 2002 4.468 4.528 4.468 4.505 194,774 +0.03(+0.60%)
Feb 14, 2002 4.532 4.532 4.474 4.478 179,931 -0.03(-0.68%)
Feb 13, 2002 4.407 4.539 4.407 4.509 257,008 +0.09(+2.09%)
Feb 12, 2002 4.445 4.493 4.382 4.416 130,196 -0.05(-1.03%)
Feb 11, 2002 4.413 4.503 4.403 4.462 167,172 +0.07(+1.66%)
Feb 08, 2002 4.282 4.390 4.282 4.390 195,815 +0.11(+2.51%)
Feb 07, 2002 4.226 4.315 4.226 4.282 219,251 +0.06(+1.32%)
Feb 06, 2002 4.292 4.309 4.205 4.226 213,522 -0.07(-1.52%)
Feb 05, 2002 4.297 4.340 4.272 4.292 274,454 -0.02(-0.58%)
Feb 04, 2002 4.368 4.368 4.301 4.317 282,005 -0.04(-0.88%)
Feb 01, 2002 4.393 4.439 4.336 4.355 276,277 -0.07(-1.52%)
Jan 31, 2002 4.418 4.455 4.390 4.422 265,080 +0.00(+0.09%)
Jan 30, 2002 4.441 4.464 4.378 4.418 229,927 -0.02(-0.52%)
Jan 29, 2002 4.464 4.495 4.403 4.441 165,089 -0.02(-0.34%)
Jan 28, 2002 4.416 4.480 4.416 4.457 152,590 +0.04(+0.91%)
Jan 25, 2002 4.455 4.478 4.397 4.416 311,951 -0.05(-1.20%)
Jan 24, 2002 4.416 4.503 4.416 4.470 380,694 +0.11(+2.56%)
Jan 23, 2002 4.416 4.474 4.355 4.359 755,140 -0.02(-0.44%)
Jan 22, 2002 4.553 4.553 4.224 4.378 691,343 -0.22(-4.84%)
Jan 21, 2002 4.714 4.743 4.601 4.601 215,865 +0.00(+0.00%)
Jan 18, 2002 4.714 4.743 4.601 4.601 213,262 -0.08(-1.80%)
Jan 17, 2002 4.710 4.714 4.647 4.685 216,647 -0.00(-0.08%)
Jan 16, 2002 4.820 4.820 4.689 4.689 140,612 -0.11(-2.36%)
Jan 15, 2002 4.854 4.854 4.737 4.802 98,428 -0.05(-1.07%)
Jan 14, 2002 5.012 5.012 4.852 4.854 124,728 -0.17(-3.44%)
Jan 11, 2002 5.042 5.117 5.021 5.027 85,408 -0.03(-0.68%)
Jan 10, 2002 5.021 5.133 5.004 5.062 95,043 -0.05(-0.98%)
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.