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

Carpenter Technology Corp (NY: CRS )

80.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 31, 2002 1.973 2.078 1.973 2.059 309,358 +0.07(+3.46%)
Oct 30, 2002 2.030 2.045 1.973 1.990 180,916 -0.06(-2.90%)
Oct 29, 2002 2.000 2.068 1.992 2.049 271,765 +0.05(+2.39%)
Oct 28, 2002 1.973 2.145 1.963 2.001 742,461 -0.11(-5.09%)
Oct 25, 2002 2.193 2.231 2.049 2.109 198,407 -0.07(-3.42%)
Oct 24, 2002 2.203 2.266 2.170 2.183 123,482 +0.00(+0.00%)
Oct 23, 2002 2.145 2.203 2.145 2.183 196,840 +0.02(+0.89%)
Oct 22, 2002 2.164 2.218 2.116 2.164 258,451 -0.01(-0.62%)
Oct 21, 2002 2.151 2.250 2.151 2.178 168,385 +0.03(+1.25%)
Oct 18, 2002 2.147 2.241 2.120 2.151 275,681 +0.03(+1.54%)
Oct 17, 2002 2.116 2.189 2.055 2.118 337,553 +0.06(+2.88%)
Oct 16, 2002 2.226 2.231 2.059 2.059 170,473 -0.17(-7.49%)
Oct 15, 2002 2.061 2.231 2.049 2.226 323,978 +0.20(+9.62%)
Oct 14, 2002 2.047 2.059 1.973 2.030 272,287 +0.00(+0.09%)
Oct 11, 2002 2.107 2.160 1.992 2.028 451,898 -0.04(-1.76%)
Oct 10, 2002 1.984 2.065 1.977 2.065 239,916 +0.10(+5.07%)
Oct 09, 2002 2.185 2.185 1.963 1.965 229,473 -0.22(-10.24%)
Oct 08, 2002 2.164 2.218 2.126 2.189 198,146 -0.00(-0.17%)
Oct 07, 2002 2.337 2.365 2.174 2.193 335,464 -0.15(-6.53%)
Oct 04, 2002 2.365 2.386 2.291 2.346 350,606 -0.04(-1.61%)
Oct 03, 2002 2.446 2.530 2.356 2.384 232,867 -0.11(-4.23%)
Oct 02, 2002 2.442 2.620 2.442 2.490 328,416 +0.03(+1.17%)
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.