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: 4:10 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 (%)
Aug 29, 2003 3.824 3.824 3.788 3.791 129,326 -0.03(-0.90%)
Aug 28, 2003 3.755 3.879 3.711 3.826 169,963 +0.05(+1.30%)
Aug 27, 2003 3.684 3.782 3.644 3.777 143,329 +0.10(+2.62%)
Aug 26, 2003 3.693 3.724 3.653 3.680 338,005 -0.01(-0.34%)
Aug 25, 2003 3.660 3.708 3.642 3.693 162,550 +0.04(+1.20%)
Aug 22, 2003 3.627 3.667 3.551 3.649 191,106 +0.04(+1.21%)
Aug 21, 2003 3.673 3.693 3.591 3.606 161,451 -0.05(-1.35%)
Aug 20, 2003 3.615 3.700 3.591 3.655 266,614 +0.02(+0.60%)
Aug 19, 2003 3.460 3.642 3.460 3.633 165,570 +0.18(+5.33%)
Aug 18, 2003 3.487 3.487 3.434 3.449 168,590 -0.02(-0.47%)
Aug 15, 2003 3.423 3.514 3.423 3.465 76,332 +0.02(+0.69%)
Aug 14, 2003 3.423 3.496 3.416 3.442 114,224 +0.05(+1.56%)
Aug 13, 2003 3.387 3.462 3.372 3.389 291,876 +0.03(+0.81%)
Aug 12, 2003 3.305 3.405 3.287 3.362 166,119 +0.04(+1.32%)
Aug 11, 2003 3.294 3.394 3.256 3.318 169,689 +0.02(+0.72%)
Aug 08, 2003 3.258 3.301 3.209 3.294 139,485 +0.05(+1.46%)
Aug 07, 2003 3.223 3.278 3.168 3.247 113,400 +0.04(+1.13%)
Aug 06, 2003 3.201 3.232 3.119 3.210 205,384 -0.01(-0.28%)
Aug 05, 2003 3.382 3.418 3.201 3.219 147,173 -0.16(-4.79%)
Aug 04, 2003 3.369 3.396 3.331 3.382 143,604 +0.00(+0.11%)
Aug 01, 2003 3.338 3.411 3.189 3.378 264,143 +0.04(+1.20%)
Jul 31, 2003 3.387 3.423 3.314 3.338 354,479 -0.06(-1.87%)
Jul 30, 2003 3.460 3.460 3.196 3.402 263,594 -0.03(-0.74%)
Jul 29, 2003 3.396 3.442 3.278 3.427 199,343 +0.08(+2.28%)
Jul 28, 2003 3.159 3.351 3.159 3.351 1,033,510 +0.19(+6.11%)
Jul 25, 2003 3.132 3.223 3.096 3.158 658,437 +0.10(+3.40%)
Jul 24, 2003 2.914 3.154 2.914 3.054 325,923 +0.29(+10.47%)
Jul 23, 2003 2.823 2.823 2.686 2.764 232,567 -0.03(-1.04%)
Jul 22, 2003 2.704 2.795 2.704 2.793 166,119 +0.09(+3.30%)
Jul 21, 2003 2.841 2.846 2.691 2.704 152,390 -0.15(-5.17%)
Jul 18, 2003 2.728 2.870 2.713 2.852 129,326 +0.14(+5.24%)
Jul 17, 2003 2.724 2.762 2.650 2.710 139,760 -0.01(-0.33%)
Jul 16, 2003 2.804 2.813 2.704 2.719 126,580 -0.07(-2.42%)
Jul 15, 2003 2.808 2.823 2.739 2.786 101,319 +0.00(+0.00%)
Jul 14, 2003 2.844 2.888 2.755 2.786 141,956 -0.05(-1.92%)
Jul 11, 2003 2.786 2.868 2.786 2.841 77,430 +0.05(+1.96%)
Jul 10, 2003 2.841 2.877 2.755 2.786 146,624 -0.05(-1.92%)
Jul 09, 2003 2.899 2.899 2.793 2.841 184,790 -0.07(-2.38%)
Jul 08, 2003 2.895 2.923 2.852 2.910 107,359 -0.00(-0.12%)
Jul 07, 2003 2.823 2.914 2.777 2.914 206,757 +0.07(+2.63%)
Jul 03, 2003 2.895 2.895 2.777 2.839 104,888 -0.07(-2.56%)
Jul 02, 2003 2.795 2.914 2.795 2.914 339,378 +0.13(+4.57%)
Jul 01, 2003 2.823 2.833 2.741 2.786 199,068 -0.05(-1.92%)
Jun 30, 2003 2.914 2.923 2.832 2.841 325,923 -0.05(-1.89%)
Jun 27, 2003 2.941 2.959 2.863 2.895 91,434 -0.04(-1.37%)
Jun 26, 2003 2.904 2.948 2.888 2.935 196,597 +0.04(+1.51%)
Jun 25, 2003 2.890 2.912 2.859 2.892 164,197 -0.00(-0.13%)
Jun 24, 2003 2.877 2.977 2.868 2.895 207,580 +0.02(+0.63%)
Jun 23, 2003 2.950 2.968 2.875 2.877 187,536 -0.06(-1.92%)
Jun 20, 2003 2.968 3.001 2.923 2.934 96,102 -0.02(-0.80%)
Jun 19, 2003 2.970 2.996 2.895 2.957 177,102 -0.01(-0.43%)
Jun 18, 2003 2.986 2.994 2.959 2.970 151,017 -0.03(-0.97%)
Jun 17, 2003 2.981 2.999 2.941 2.999 323,452 +0.00(+0.12%)
Jun 16, 2003 2.841 2.996 2.841 2.996 162,824 +0.17(+6.20%)
Jun 13, 2003 2.954 2.968 2.773 2.821 191,929 -0.13(-4.50%)
Jun 12, 2003 2.868 2.954 2.868 2.954 61,505 +0.07(+2.59%)
Jun 11, 2003 2.886 2.903 2.850 2.879 115,871 -0.02(-0.57%)
Jun 10, 2003 2.832 2.941 2.832 2.895 190,831 +0.05(+1.79%)
Jun 09, 2003 3.037 3.041 2.835 2.844 216,641 -0.21(-6.80%)
Jun 06, 2003 2.988 3.077 2.988 3.052 207,306 +0.09(+2.95%)
Jun 05, 2003 2.886 2.977 2.877 2.965 224,879 +0.08(+2.71%)
Jun 04, 2003 2.795 2.914 2.795 2.886 93,631 +0.09(+3.26%)
Jun 03, 2003 2.781 2.812 2.775 2.795 138,387 +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.