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

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Feb 28, 2003 2.076 2.136 2.076 2.120 117,244 +0.06(+3.01%)
Feb 27, 2003 2.012 2.094 1.996 2.058 90,885 +0.03(+1.35%)
Feb 26, 2003 2.080 2.080 1.989 2.030 105,163 -0.05(-2.36%)
Feb 25, 2003 2.149 2.149 2.005 2.080 203,462 -0.11(-5.23%)
Feb 24, 2003 2.149 2.207 2.127 2.194 171,061 +0.05(+2.12%)
Feb 21, 2003 2.112 2.169 2.076 2.149 128,227 +0.05(+2.25%)
Feb 20, 2003 1.985 2.140 1.983 2.101 195,499 +0.10(+4.91%)
Feb 19, 2003 2.058 2.063 1.979 2.003 129,326 -0.06(-3.08%)
Feb 18, 2003 1.963 2.069 1.963 2.067 112,027 +0.11(+5.58%)
Feb 14, 2003 1.970 1.978 1.948 1.958 71,939 -0.02(-1.10%)
Feb 13, 2003 1.939 1.985 1.912 1.979 77,156 +0.05(+2.55%)
Feb 12, 2003 1.948 1.974 1.930 1.930 112,576 -0.03(-1.40%)
Feb 11, 2003 2.001 2.010 1.947 1.958 104,064 -0.04(-2.01%)
Feb 10, 2003 1.978 2.012 1.965 1.998 163,922 +0.03(+1.29%)
Feb 07, 2003 1.970 2.009 1.970 1.972 113,675 +0.01(+0.46%)
Feb 06, 2003 1.981 1.999 1.948 1.963 135,366 -0.02(-1.19%)
Feb 05, 2003 2.032 2.043 1.985 1.987 145,526 -0.02(-1.09%)
Feb 04, 2003 2.003 2.021 1.987 2.009 126,580 -0.01(-0.45%)
Feb 03, 2003 1.989 2.039 1.989 2.018 117,244 +0.03(+1.56%)
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%)
Jan 02, 2003 2.285 2.340 2.285 2.300 251,513 +0.03(+1.45%)
Dec 31, 2002 2.167 2.313 2.140 2.267 342,123 +0.09(+4.10%)
Dec 30, 2002 2.185 2.262 2.140 2.178 363,540 -0.03(-1.32%)
Dec 27, 2002 2.240 2.253 2.180 2.207 184,516 -0.05(-2.02%)
Dec 26, 2002 2.176 2.276 2.176 2.253 156,234 +0.07(+3.43%)
Dec 24, 2002 2.194 2.214 2.171 2.178 203,462 -0.02(-0.75%)
Dec 23, 2002 2.121 2.227 2.112 2.194 428,615 +0.03(+1.26%)
Dec 20, 2002 2.212 2.212 2.143 2.167 647,179 -0.04(-1.82%)
Dec 19, 2002 2.285 2.285 2.167 2.207 242,452 -0.02(-0.82%)
Dec 18, 2002 2.340 2.340 2.176 2.225 190,282 -0.06(-2.78%)
Dec 17, 2002 2.360 2.364 2.289 2.289 297,093 -0.05(-2.18%)
Dec 16, 2002 2.285 2.340 2.245 2.340 189,733 +0.12(+5.50%)
Dec 13, 2002 2.364 2.364 2.178 2.218 314,391 -0.12(-5.29%)
Dec 12, 2002 2.294 2.371 2.258 2.342 191,106 +0.12(+5.24%)
Dec 11, 2002 2.304 2.313 2.194 2.225 188,085 -0.03(-1.45%)
Dec 10, 2002 2.238 2.302 2.214 2.258 178,200 +0.04(+1.72%)
Dec 09, 2002 2.340 2.376 2.171 2.220 270,733 -0.11(-4.62%)
Dec 06, 2002 2.351 2.367 2.287 2.327 109,831 -0.01(-0.23%)
Dec 05, 2002 2.338 2.349 2.222 2.333 188,360 +0.01(+0.55%)
Dec 04, 2002 2.349 2.349 2.289 2.320 195,499 -0.01(-0.47%)
Dec 03, 2002 2.467 2.467 2.314 2.331 274,852 -0.10(-4.05%)
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.