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 (%)
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%)
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.