Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corp (NY: CRS )

36.31 USD UNCHANGED
Streaming Delayed Price Updated: 5:14 PM EST, Jan 20, 2021 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 29, 2003 10.50 10.50 10.40 10.41 47,100 -0.10(-0.90%)
Aug 28, 2003 10.31 10.65 10.19 10.51 61,900 +0.14(+1.30%)
Aug 27, 2003 10.12 10.38 10.01 10.37 52,200 +0.26(+2.62%)
Aug 26, 2003 10.14 10.22 10.03 10.11 123,100 -0.04(-0.35%)
Aug 25, 2003 10.05 10.18 10.00 10.14 59,200 +0.12(+1.20%)
Aug 22, 2003 9.960 10.07 9.750 10.02 69,600 +0.12(+1.21%)
Aug 21, 2003 10.09 10.14 9.860 9.900 58,800 -0.13(-1.35%)
Aug 20, 2003 9.925 10.16 9.860 10.04 97,100 +0.06(+0.60%)
Aug 19, 2003 9.500 10.00 9.500 9.975 60,300 +0.50(+5.33%)
Aug 18, 2003 9.575 9.575 9.430 9.470 61,400 -0.04(-0.47%)
Aug 15, 2003 9.400 9.650 9.400 9.515 27,800 +0.07(+0.69%)
Aug 14, 2003 9.400 9.600 9.380 9.450 41,600 +0.14(+1.56%)
Aug 13, 2003 9.300 9.505 9.260 9.305 106,300 +0.07(+0.81%)
Aug 12, 2003 9.075 9.350 9.025 9.230 60,500 +0.12(+1.32%)
Aug 11, 2003 9.045 9.320 8.940 9.110 61,800 +0.06(+0.72%)
Aug 08, 2003 8.945 9.065 8.810 9.045 50,800 +0.13(+1.46%)
Aug 07, 2003 8.850 9.000 8.700 8.915 41,300 +0.10(+1.13%)
Aug 06, 2003 8.790 8.875 8.565 8.815 74,800 -0.03(-0.28%)
Aug 05, 2003 9.285 9.385 8.790 8.840 53,600 -0.45(-4.79%)
Aug 04, 2003 9.250 9.325 9.145 9.285 52,300 +0.01(+0.11%)
Aug 01, 2003 9.165 9.365 8.755 9.275 96,200 +0.11(+1.20%)
Jul 31, 2003 9.300 9.400 9.100 9.165 129,100 -0.18(-1.87%)
Jul 30, 2003 9.500 9.500 8.775 9.340 96,000 -0.07(-0.74%)
Jul 29, 2003 9.325 9.450 9.000 9.410 72,600 +0.21(+2.28%)
Jul 28, 2003 8.675 9.200 8.675 9.200 376,400 +0.53(+6.11%)
Jul 25, 2003 8.600 8.850 8.500 8.670 239,800 +0.29(+3.40%)
Jul 24, 2003 8.000 8.660 8.000 8.385 118,700 +0.79(+10.47%)
Jul 23, 2003 7.750 7.750 7.375 7.590 84,700 -0.08(-1.04%)
Jul 22, 2003 7.425 7.675 7.425 7.670 60,500 +0.25(+3.30%)
Jul 21, 2003 7.800 7.815 7.390 7.425 55,500 -0.41(-5.17%)
Jul 18, 2003 7.490 7.880 7.450 7.830 47,100 +0.39(+5.24%)
Jul 17, 2003 7.480 7.585 7.275 7.440 50,900 -0.02(-0.33%)
Jul 16, 2003 7.700 7.725 7.425 7.465 46,100 -0.19(-2.42%)
Jul 15, 2003 7.710 7.750 7.520 7.650 36,900 +0.00(+0.00%)
Jul 14, 2003 7.810 7.930 7.565 7.650 51,700 -0.15(-1.92%)
Jul 11, 2003 7.650 7.875 7.650 7.800 28,200 +0.15(+1.96%)
Jul 10, 2003 7.800 7.900 7.565 7.650 53,400 -0.15(-1.92%)
Jul 09, 2003 7.960 7.960 7.670 7.800 67,300 -0.19(-2.38%)
Jul 08, 2003 7.950 8.025 7.830 7.990 39,100 -0.01(-0.12%)
Jul 07, 2003 7.750 8.000 7.625 8.000 75,300 +0.21(+2.63%)
Jul 03, 2003 7.950 7.950 7.625 7.795 38,200 -0.21(-2.56%)
Jul 02, 2003 7.675 8.000 7.675 8.000 123,600 +0.35(+4.58%)
Jul 01, 2003 7.750 7.780 7.525 7.650 72,500 -0.15(-1.92%)
Jun 30, 2003 8.000 8.025 7.775 7.800 118,700 -0.15(-1.89%)
Jun 27, 2003 8.075 8.125 7.860 7.950 33,300 -0.11(-1.36%)
Jun 26, 2003 7.975 8.095 7.930 8.060 71,600 +0.12(+1.51%)
Jun 25, 2003 7.935 7.995 7.850 7.940 59,800 -0.01(-0.13%)
Jun 24, 2003 7.900 8.175 7.875 7.950 75,600 +0.05(+0.63%)
Jun 23, 2003 8.100 8.150 7.895 7.900 68,300 -0.15(-1.92%)
Jun 20, 2003 8.150 8.240 8.025 8.055 35,000 -0.06(-0.80%)
Jun 19, 2003 8.155 8.225 7.950 8.120 64,500 -0.04(-0.43%)
Jun 18, 2003 8.200 8.220 8.125 8.155 55,000 -0.08(-0.97%)
Jun 17, 2003 8.185 8.235 8.075 8.235 117,800 +0.01(+0.12%)
Jun 16, 2003 7.800 8.225 7.800 8.225 59,300 +0.48(+6.20%)
Jun 13, 2003 8.110 8.150 7.615 7.745 69,900 -0.36(-4.50%)
Jun 12, 2003 7.875 8.110 7.875 8.110 22,400 +0.20(+2.59%)
Jun 11, 2003 7.925 7.970 7.825 7.905 42,200 -0.04(-0.57%)
Jun 10, 2003 7.775 8.075 7.775 7.950 69,500 +0.14(+1.79%)
Jun 09, 2003 8.340 8.350 7.785 7.810 78,900 -0.57(-6.80%)
Jun 06, 2003 8.205 8.450 8.205 8.380 75,500 +0.24(+2.95%)
Jun 05, 2003 7.925 8.175 7.900 8.140 81,900 +0.22(+2.71%)
Jun 04, 2003 7.675 8.000 7.675 7.925 34,100 +0.25(+3.26%)
Jun 03, 2003 7.635 7.720 7.620 7.675 50,400 +0.00(+0.07%)
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.