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

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jan 31, 2003 1.912 1.990 1.912 1.987 135,641 +0.07(+3.81%)
Jan 30, 2003 1.981 1.987 1.912 1.914 109,281 -0.07(-3.31%)
Jan 29, 2003 1.948 1.992 1.912 1.979 92,258 +0.04(+1.97%)
Jan 28, 2003 1.970 1.998 1.916 1.941 267,164 -0.03(-1.30%)
Jan 27, 2003 2.049 2.049 1.958 1.967 131,797 -0.07(-3.57%)
Jan 24, 2003 2.085 2.096 2.039 2.039 129,326 -0.03(-1.67%)
Jan 23, 2003 2.058 2.090 2.056 2.074 167,766 +0.03(+1.24%)
Jan 22, 2003 2.112 2.112 2.003 2.049 148,546 -0.07(-3.43%)
Jan 21, 2003 2.249 2.249 2.103 2.121 110,105 -0.11(-5.13%)
Jan 17, 2003 2.276 2.276 2.214 2.236 158,705 -0.06(-2.46%)
Jan 16, 2003 2.298 2.336 2.254 2.293 64,251 -0.01(-0.24%)
Jan 15, 2003 2.294 2.316 2.222 2.298 148,271 +0.01(+0.48%)
Jan 14, 2003 2.249 2.287 2.236 2.287 140,858 +0.04(+1.70%)
Jan 13, 2003 2.285 2.285 2.211 2.249 105,437 -0.01(-0.64%)
Jan 10, 2003 2.238 2.285 2.225 2.263 142,780 +0.03(+1.14%)
Jan 09, 2003 2.167 2.287 2.163 2.238 196,597 +0.06(+2.76%)
Jan 08, 2003 2.267 2.267 2.178 2.178 135,092 -0.09(-3.94%)
Jan 07, 2003 2.294 2.322 2.263 2.267 102,966 -0.04(-1.58%)
Jan 06, 2003 2.289 2.324 2.256 2.304 149,370 +0.02(+0.96%)
Jan 03, 2003 2.318 2.318 2.282 2.282 78,254 -0.02(-0.79%)
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.