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 +1.60 (+2.03%)
Official Closing Price Updated: 4:00 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 (%)
Aug 30, 2002 3.898 4.051 3.898 3.991 228,429 +0.10(+2.66%)
Aug 29, 2002 3.965 3.965 3.850 3.888 377,496 -0.14(-3.43%)
Aug 28, 2002 4.093 4.095 4.001 4.026 316,668 -0.07(-1.73%)
Aug 27, 2002 3.995 4.166 3.974 4.097 468,606 +0.15(+3.78%)
Aug 26, 2002 3.827 3.947 3.777 3.947 201,540 +0.14(+3.67%)
Aug 23, 2002 3.965 3.966 3.792 3.808 227,907 -0.18(-4.42%)
Aug 22, 2002 4.022 4.051 3.940 3.984 350,345 -0.04(-0.91%)
Aug 21, 2002 3.830 4.022 3.825 4.020 478,527 +0.22(+5.74%)
Aug 20, 2002 3.750 3.819 3.735 3.802 345,385 +0.15(+4.04%)
Aug 16, 2002 3.589 3.702 3.562 3.654 219,814 +0.05(+1.27%)
Aug 15, 2002 3.706 3.716 3.564 3.608 520,819 -0.05(-1.36%)
Aug 14, 2002 3.786 3.792 3.543 3.658 339,380 -0.10(-2.75%)
Aug 13, 2002 3.875 3.875 3.758 3.762 190,053 -0.11(-2.92%)
Aug 12, 2002 3.930 3.930 3.786 3.875 216,681 -0.04(-0.93%)
Aug 07, 2002 3.846 3.932 3.830 3.911 443,283 +0.02(+0.49%)
Aug 06, 2002 3.911 3.966 3.876 3.892 248,531 +0.00(+0.00%)
Aug 05, 2002 4.083 4.083 3.888 3.892 222,425 -0.18(-4.42%)
Aug 02, 2002 4.313 4.348 4.070 4.072 104,424 -0.26(-6.01%)
Aug 01, 2002 4.424 4.424 4.311 4.332 190,836 -0.09(-1.99%)
Jul 31, 2002 4.443 4.499 4.330 4.420 299,177 -0.05(-1.07%)
Jul 30, 2002 4.614 4.637 4.413 4.468 280,119 -0.17(-3.75%)
Jul 29, 2002 4.258 4.666 4.258 4.643 248,792 +0.36(+8.36%)
Jul 26, 2002 4.214 4.284 4.177 4.284 215,115 +0.07(+1.68%)
Jul 25, 2002 4.363 4.392 4.185 4.214 300,221 -0.17(-3.85%)
Jul 24, 2002 4.248 4.386 4.127 4.382 304,659 +0.13(+3.16%)
Jul 23, 2002 4.501 4.501 4.237 4.248 276,203 -0.25(-5.62%)
Jul 22, 2002 4.597 4.625 4.386 4.501 251,664 -0.09(-2.04%)
Jul 19, 2002 4.825 4.825 4.566 4.595 284,557 -0.35(-7.02%)
Jul 17, 2002 4.941 5.018 4.855 4.941 193,186 -0.05(-0.96%)
Jul 12, 2002 5.085 5.114 4.966 4.989 183,526 -0.10(-1.88%)
Jul 11, 2002 5.062 5.085 4.960 5.085 252,447 +0.02(+0.45%)
Jul 10, 2002 5.209 5.217 5.043 5.062 230,517 -0.15(-2.80%)
Jul 09, 2002 5.315 5.315 5.208 5.208 221,641 -0.11(-1.98%)
Jul 08, 2002 5.334 5.334 5.313 5.313 162,380 -0.04(-0.79%)
Jul 05, 2002 5.206 5.363 5.175 5.355 68,137 +0.15(+2.91%)
Jul 04, 2002 5.324 5.326 5.158 5.204 286,646 +0.00(+0.00%)
Jul 03, 2002 5.324 5.326 5.158 5.204 284,296 -0.12(-2.27%)
Jul 02, 2002 5.466 5.468 5.305 5.324 109,385 -0.09(-1.73%)
Jul 01, 2002 5.518 5.518 5.363 5.418 150,371 -0.10(-1.80%)
Jun 28, 2002 5.449 5.564 5.449 5.518 305,964 +0.08(+1.55%)
Jun 27, 2002 5.382 5.439 5.305 5.434 164,991 +0.07(+1.32%)
Jun 26, 2002 5.305 5.372 5.296 5.363 319,279 -0.02(-0.28%)
Jun 25, 2002 5.447 5.493 5.363 5.378 196,840 -0.10(-1.75%)
Jun 21, 2002 5.365 5.422 5.365 5.474 217,725 +0.11(+2.03%)
Jun 20, 2002 5.296 5.414 5.277 5.365 231,562 +0.07(+1.34%)
Jun 19, 2002 5.451 5.543 5.286 5.294 327,894 -0.16(-2.88%)
Jun 18, 2002 5.453 5.499 5.388 5.451 233,389 -0.00(-0.04%)
Jun 17, 2002 5.277 5.453 5.259 5.453 244,876 +0.15(+2.89%)
Jun 14, 2002 5.324 5.363 5.209 5.300 162,380 -0.11(-1.95%)
Jun 12, 2002 5.367 5.405 5.313 5.405 203,628 +0.03(+0.53%)
Jun 11, 2002 5.401 5.420 5.363 5.376 118,000 -0.05(-0.99%)
Jun 10, 2002 5.468 5.470 5.420 5.430 89,283 -0.01(-0.21%)
Jun 07, 2002 5.439 5.483 5.386 5.441 171,778 -0.01(-0.14%)
Jun 06, 2002 5.535 5.535 5.424 5.449 175,172 -0.07(-1.18%)
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.