Carpenter Technology Corp (NY: CRS )

25.82 USD -0.18 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 7.740 7.740 6.195 6.500 489,100 -1.52(-18.90%)
Sep 27, 2002 8.300 8.325 8.015 8.015 67,100 -0.32(-3.84%)
Sep 26, 2002 8.170 8.440 8.170 8.335 20,000 +0.22(+2.65%)
Sep 25, 2002 8.100 8.475 8.100 8.120 129,100 +0.11(+1.44%)
Sep 24, 2002 7.800 8.190 7.765 8.005 113,900 +0.21(+2.63%)
Sep 23, 2002 8.320 8.320 7.800 7.800 149,100 -0.57(-6.81%)
Sep 20, 2002 8.600 8.690 8.265 8.370 151,800 -0.12(-1.47%)
Sep 19, 2002 8.940 8.960 8.495 8.495 10,000 -0.46(-5.14%)
Sep 18, 2002 9.130 9.130 8.825 8.955 126,800 -0.21(-2.24%)
Sep 17, 2002 9.740 9.770 9.135 9.160 98,800 -0.53(-5.47%)
Sep 16, 2002 9.725 9.755 9.580 9.690 45,100 -0.09(-0.92%)
Sep 13, 2002 9.785 9.820 9.550 9.780 79,100 -0.01(-0.05%)
Sep 12, 2002 10.04 10.09 9.775 9.785 58,600 -0.31(-3.07%)
Sep 11, 2002 10.18 10.21 10.08 10.10 28,000 +0.00(+0.00%)
Sep 10, 2002 10.13 10.30 10.01 10.10 59,400 -0.02(-0.20%)
Sep 09, 2002 10.02 10.23 9.940 10.12 73,100 +0.09(+0.90%)
Sep 06, 2002 9.640 10.18 9.590 10.03 102,300 +0.51(+5.36%)
Sep 05, 2002 9.965 9.985 9.515 9.515 143,600 -0.45(-4.52%)
Sep 04, 2002 9.830 9.975 9.750 9.965 147,900 +0.15(+1.58%)
Sep 03, 2002 10.40 10.40 9.810 9.810 128,800 -0.61(-5.85%)
Aug 30, 2002 10.18 10.57 10.18 10.42 87,500 +0.27(+2.66%)
Aug 29, 2002 10.35 10.35 10.05 10.15 144,600 -0.36(-3.43%)
Aug 28, 2002 10.69 10.69 10.45 10.51 121,300 -0.19(-1.73%)
Aug 27, 2002 10.43 10.88 10.38 10.70 179,500 +0.39(+3.78%)
Aug 26, 2002 9.990 10.30 9.860 10.30 77,200 +0.37(+3.67%)
Aug 23, 2002 10.35 10.36 9.900 9.940 87,300 -0.46(-4.42%)
Aug 22, 2002 10.50 10.57 10.29 10.40 134,200 -0.09(-0.91%)
Aug 21, 2002 10.00 10.50 9.985 10.49 183,300 +0.57(+5.74%)
Aug 20, 2002 9.790 9.970 9.750 9.925 132,300 +0.39(+4.04%)
Aug 16, 2002 9.370 9.665 9.300 9.540 84,200 +0.12(+1.27%)
Aug 15, 2002 9.675 9.700 9.305 9.420 199,500 -0.13(-1.36%)
Aug 14, 2002 9.885 9.900 9.250 9.550 130,000 -0.27(-2.75%)
Aug 13, 2002 10.12 10.12 9.810 9.820 72,800 -0.29(-2.92%)
Aug 12, 2002 10.26 10.26 9.885 10.12 83,000 -0.10(-0.93%)
Aug 07, 2002 10.04 10.27 10.00 10.21 169,800 +0.05(+0.49%)
Aug 06, 2002 10.21 10.36 10.12 10.16 95,200 +0.00(+0.00%)
Aug 05, 2002 10.66 10.66 10.15 10.16 85,200 -0.47(-4.42%)
Aug 02, 2002 11.26 11.35 10.62 10.63 40,000 -0.68(-6.01%)
Aug 01, 2002 11.55 11.55 11.26 11.31 73,100 -0.23(-1.99%)
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%)
May 01, 2002 13.20 13.28 12.95 13.16 91,200 -0.09(-0.68%)
Apr 30, 2002 13.17 13.43 13.07 13.25 55,400 +0.14(+1.07%)
Apr 29, 2002 13.16 13.22 13.05 13.11 44,400 -0.05(-0.42%)
Apr 26, 2002 13.19 13.30 13.07 13.16 46,400 -0.04(-0.27%)
Apr 25, 2002 13.15 13.29 13.02 13.20 45,400 +0.05(+0.38%)
Apr 24, 2002 13.44 13.49 13.13 13.15 81,200 -0.29(-2.12%)
Apr 23, 2002 13.40 13.50 13.37 13.44 109,200 +0.06(+0.45%)
Apr 22, 2002 13.53 13.55 13.20 13.38 120,500 -0.36(-2.62%)
Apr 19, 2002 14.00 14.10 13.60 13.73 293,300 -0.94(-6.37%)
Apr 18, 2002 15.00 15.28 14.50 14.67 147,900 -0.34(-2.23%)
Apr 17, 2002 15.04 15.17 14.97 15.01 54,600 -0.06(-0.40%)
Apr 16, 2002 14.68 15.08 14.68 15.06 66,400 +0.46(+3.18%)
Apr 15, 2002 14.74 14.75 14.49 14.60 36,500 -0.14(-0.98%)
Apr 12, 2002 14.50 14.74 14.40 14.74 240,000 +0.25(+1.72%)
Apr 11, 2002 14.70 14.74 14.49 14.49 45,700 -0.20(-1.33%)
Apr 10, 2002 14.35 14.74 14.34 14.69 123,800 +0.31(+2.19%)
Apr 09, 2002 14.40 14.49 14.32 14.38 43,300 +0.00(+0.00%)
Apr 08, 2002 14.12 14.45 14.09 14.38 91,200 +0.17(+1.20%)
Apr 05, 2002 14.15 14.43 14.10 14.21 53,500 +0.09(+0.60%)
Apr 04, 2002 14.00 14.21 13.90 14.12 85,900 +0.01(+0.11%)
Apr 03, 2002 14.24 14.65 14.11 14.11 118,300 -0.13(-0.91%)
Apr 02, 2002 14.29 14.38 14.07 14.23 113,700 -0.06(-0.42%)
Apr 01, 2002 14.47 14.47 14.10 14.29 119,600 -0.18(-1.21%)
Mar 29, 2002 14.10 14.60 14.10 14.47 126,500 +0.00(+0.00%)
Mar 28, 2002 14.10 14.60 14.10 14.47 126,500 +0.31(+2.15%)
Mar 27, 2002 13.47 14.25 13.47 14.16 139,000 +0.69(+5.16%)
Mar 26, 2002 13.05 13.47 13.05 13.47 50,300 +0.32(+2.43%)
Mar 25, 2002 13.40 13.42 13.12 13.15 85,800 -0.25(-1.87%)
Mar 22, 2002 13.65 13.65 13.40 13.40 41,900 -0.35(-2.55%)
Mar 21, 2002 13.28 13.79 12.80 13.75 180,000 +0.46(+3.42%)
Mar 20, 2002 13.25 13.40 13.21 13.29 24,700 +0.04(+0.30%)
Mar 19, 2002 13.12 13.36 13.12 13.26 31,400 +0.14(+1.03%)
Mar 18, 2002 13.00 13.12 12.95 13.12 30,000 +0.15(+1.16%)
Mar 15, 2002 12.90 13.12 12.90 12.97 83,500 -0.05(-0.42%)
Mar 14, 2002 12.80 13.09 12.75 13.03 53,400 +0.24(+1.84%)
Mar 13, 2002 13.25 13.25 12.60 12.79 41,100 -0.46(-3.47%)
Mar 12, 2002 13.20 13.27 13.10 13.25 56,400 +0.05(+0.42%)
Mar 11, 2002 12.95 13.25 12.95 13.20 70,800 +0.15(+1.15%)
Mar 08, 2002 13.06 13.45 12.97 13.04 100,400 -0.02(-0.11%)
Mar 07, 2002 13.07 13.12 12.99 13.06 135,700 +0.05(+0.42%)
Mar 06, 2002 12.45 13.05 12.45 13.01 143,000 +0.62(+5.01%)
Mar 05, 2002 12.55 12.57 12.38 12.38 163,400 -0.12(-0.92%)
Mar 04, 2002 12.15 12.78 12.15 12.50 133,900 +0.35(+2.84%)
Mar 01, 2002 12.00 12.18 12.00 12.15 78,700 +0.13(+1.12%)
Feb 28, 2002 11.92 12.14 11.92 12.02 99,300 +0.07(+0.63%)
Feb 27, 2002 11.80 12.00 11.80 11.95 44,800 +0.20(+1.66%)
Feb 26, 2002 11.70 11.78 11.68 11.75 440,000 +0.08(+0.69%)
Feb 25, 2002 11.60 11.73 11.60 11.67 48,900 +0.04(+0.39%)
Feb 22, 2002 11.49 11.72 11.48 11.62 119,600 +0.15(+1.31%)
Feb 21, 2002 11.50 11.70 11.47 11.47 84,800 -0.02(-0.17%)
Feb 20, 2002 11.62 11.77 11.49 11.49 211,900 -0.08(-0.69%)
Feb 19, 2002 11.75 11.76 11.57 11.57 54,500 -0.16(-1.32%)
Feb 18, 2002 11.63 11.79 11.63 11.73 75,000 +0.00(+0.00%)
Feb 15, 2002 11.63 11.79 11.63 11.73 74,800 +0.07(+0.60%)
Feb 14, 2002 11.80 11.80 11.65 11.66 69,100 -0.08(-0.68%)
Feb 13, 2002 11.47 11.82 11.47 11.74 98,700 +0.24(+2.09%)
Feb 12, 2002 11.57 11.70 11.41 11.50 50,000 -0.12(-1.03%)
Feb 11, 2002 11.49 11.72 11.46 11.62 64,200 +0.19(+1.66%)
Feb 08, 2002 11.15 11.43 11.15 11.43 75,200 +0.28(+2.51%)
Feb 07, 2002 11.01 11.23 11.01 11.15 84,200 +0.14(+1.32%)
Feb 06, 2002 11.18 11.22 10.95 11.01 82,000 -0.17(-1.52%)
Feb 05, 2002 11.19 11.30 11.12 11.18 105,400 -0.06(-0.58%)
Feb 04, 2002 11.38 11.38 11.20 11.24 108,300 -0.10(-0.88%)
Feb 01, 2002 11.44 11.56 11.29 11.34 106,100 -0.18(-1.52%)
Jan 31, 2002 11.51 11.60 11.43 11.52 101,800 +0.01(+0.09%)
Jan 30, 2002 11.56 11.62 11.40 11.51 88,300 -0.06(-0.52%)
Jan 29, 2002 11.62 11.71 11.46 11.56 63,400 -0.04(-0.34%)
Jan 28, 2002 11.50 11.66 11.50 11.61 58,600 +0.11(+0.91%)
Jan 25, 2002 11.60 11.66 11.45 11.50 119,800 -0.14(-1.20%)
Jan 24, 2002 11.50 11.72 11.50 11.64 146,200 +0.29(+2.56%)
Jan 23, 2002 11.50 11.65 11.34 11.35 290,000 -0.05(-0.44%)
Jan 22, 2002 11.86 11.86 11.00 11.40 265,500 -0.58(-4.84%)
Jan 21, 2002 12.28 12.35 11.98 11.98 82,900 +0.00(+0.00%)
Jan 18, 2002 12.28 12.35 11.98 11.98 81,900 -0.22(-1.80%)
Jan 17, 2002 12.27 12.28 12.10 12.20 83,200 -0.01(-0.08%)
Jan 16, 2002 12.55 12.55 12.21 12.21 54,000 -0.29(-2.36%)
Jan 15, 2002 12.64 12.64 12.34 12.51 37,800 -0.13(-1.07%)
Jan 14, 2002 13.05 13.05 12.63 12.64 47,900 -0.45(-3.44%)
Jan 11, 2002 13.13 13.32 13.07 13.09 32,800 -0.09(-0.68%)
Jan 10, 2002 13.07 13.37 13.03 13.18 36,500 -0.13(-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.