Skip to main content

Carpenter Technology Corp (NY: CRS )

70.51 +0.32 (+0.46%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 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%)
Jul 01, 2002 5.532 5.532 5.376 5.432 149,986 -0.10(-1.80%)
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.