Skip to main content

Carpenter Technology Corp (NY: CRS )

65.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.972 2.972 2.379 2.496 1,273,583 -0.58(-18.90%)
Sep 27, 2002 3.187 3.197 3.078 3.078 174,723 -0.12(-3.84%)
Sep 26, 2002 3.138 3.241 3.138 3.201 52,078 +0.08(+2.65%)
Sep 25, 2002 3.111 3.255 3.111 3.118 336,167 +0.04(+1.44%)
Sep 24, 2002 2.995 3.145 2.982 3.074 296,587 +0.08(+2.63%)
Sep 23, 2002 3.195 3.195 2.995 2.995 388,246 -0.22(-6.81%)
Sep 20, 2002 3.303 3.337 3.174 3.214 395,276 -0.05(-1.47%)
Sep 19, 2002 3.433 3.441 3.262 3.262 26,039 -0.18(-5.14%)
Sep 18, 2002 3.506 3.506 3.389 3.439 330,178 -0.08(-2.24%)
Sep 17, 2002 3.740 3.752 3.508 3.518 257,268 -0.20(-5.47%)
Sep 16, 2002 3.735 3.746 3.679 3.721 117,437 -0.03(-0.92%)
Sep 13, 2002 3.758 3.771 3.668 3.756 205,971 -0.00(-0.05%)
Sep 12, 2002 3.858 3.873 3.754 3.758 152,590 -0.12(-3.07%)
Sep 11, 2002 3.908 3.921 3.871 3.877 72,910 +0.00(+0.00%)
Sep 10, 2002 3.890 3.957 3.844 3.877 154,673 -0.01(-0.20%)
Sep 09, 2002 3.848 3.929 3.817 3.885 190,347 +0.03(+0.90%)
Sep 06, 2002 3.702 3.908 3.683 3.850 266,382 +0.20(+5.36%)
Sep 05, 2002 3.827 3.835 3.654 3.654 373,924 -0.17(-4.52%)
Sep 04, 2002 3.775 3.831 3.744 3.827 385,121 +0.06(+1.58%)
Sep 03, 2002 3.994 3.994 3.767 3.767 335,386 -0.23(-5.85%)
Aug 30, 2002 3.908 4.061 3.908 4.002 227,844 +0.10(+2.66%)
Aug 29, 2002 3.975 3.975 3.860 3.898 376,528 -0.14(-3.43%)
Aug 28, 2002 4.103 4.105 4.011 4.036 315,856 -0.07(-1.73%)
Aug 27, 2002 4.005 4.176 3.984 4.107 467,405 +0.15(+3.78%)
Aug 26, 2002 3.837 3.957 3.787 3.957 201,023 +0.14(+3.67%)
Aug 23, 2002 3.975 3.977 3.802 3.817 227,323 -0.18(-4.42%)
Aug 22, 2002 4.032 4.061 3.950 3.994 349,447 -0.04(-0.91%)
Aug 21, 2002 3.840 4.032 3.835 4.030 477,300 +0.22(+5.74%)
Aug 20, 2002 3.760 3.829 3.744 3.812 344,500 +0.15(+4.04%)
Aug 16, 2002 3.598 3.712 3.572 3.664 219,251 +0.05(+1.27%)
Aug 15, 2002 3.716 3.725 3.573 3.618 519,484 -0.05(-1.36%)
Aug 14, 2002 3.796 3.802 3.552 3.668 338,511 -0.10(-2.75%)
Aug 13, 2002 3.885 3.885 3.767 3.771 189,566 -0.11(-2.92%)
Aug 12, 2002 3.940 3.940 3.796 3.885 216,126 -0.04(-0.93%)
Aug 07, 2002 3.856 3.942 3.840 3.921 442,147 +0.02(+0.49%)
Aug 06, 2002 3.921 3.977 3.886 3.902 247,894 +0.00(+0.00%)
Aug 05, 2002 4.094 4.094 3.898 3.902 221,855 -0.18(-4.42%)
Aug 02, 2002 4.324 4.359 4.080 4.082 104,157 -0.26(-6.01%)
Aug 01, 2002 4.436 4.436 4.322 4.343 190,347 -0.09(-1.99%)
Jul 31, 2002 4.455 4.510 4.342 4.432 298,410 -0.05(-1.07%)
Jul 30, 2002 4.626 4.649 4.424 4.480 279,401 -0.17(-3.75%)
Jul 29, 2002 4.269 4.678 4.269 4.654 248,154 +0.36(+8.36%)
Jul 26, 2002 4.224 4.295 4.188 4.295 214,564 +0.07(+1.68%)
Jul 25, 2002 4.374 4.403 4.196 4.224 299,452 -0.17(-3.85%)
Jul 24, 2002 4.259 4.397 4.138 4.393 303,878 +0.13(+3.16%)
Jul 23, 2002 4.512 4.512 4.247 4.259 275,496 -0.25(-5.62%)
Jul 22, 2002 4.608 4.637 4.397 4.512 251,019 -0.09(-2.04%)
Jul 19, 2002 4.837 4.837 4.578 4.606 283,828 -0.35(-7.02%)
Jul 17, 2002 4.954 5.031 4.868 4.954 192,690 -0.05(-0.96%)
Jul 12, 2002 5.098 5.127 4.979 5.002 183,056 -0.10(-1.88%)
Jul 11, 2002 5.075 5.098 4.973 5.098 251,800 +0.02(+0.45%)
Jul 10, 2002 5.223 5.231 5.056 5.075 229,927 -0.15(-2.80%)
Jul 09, 2002 5.328 5.328 5.221 5.221 221,073 -0.11(-1.98%)
Jul 08, 2002 5.348 5.348 5.327 5.327 161,964 -0.04(-0.79%)
Jul 05, 2002 5.219 5.376 5.188 5.369 67,962 +0.15(+2.91%)
Jul 04, 2002 5.338 5.340 5.171 5.217 285,911 +0.00(+0.00%)
Jul 03, 2002 5.338 5.340 5.171 5.217 283,568 -0.12(-2.27%)
Jul 02, 2002 5.480 5.482 5.319 5.338 109,104 -0.09(-1.73%)
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.