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 (%)
Oct 31, 2002 1.876 1.976 1.876 1.958 325,374 +0.07(+3.46%)
Oct 30, 2002 1.930 1.945 1.876 1.892 190,282 -0.06(-2.90%)
Oct 29, 2002 1.901 1.967 1.894 1.948 285,835 +0.05(+2.39%)
Oct 28, 2002 1.876 2.039 1.867 1.903 780,899 -0.10(-5.09%)
Oct 25, 2002 2.085 2.121 1.948 2.005 208,679 -0.07(-3.42%)
Oct 24, 2002 2.094 2.154 2.063 2.076 129,875 +0.00(+0.00%)
Oct 23, 2002 2.039 2.094 2.039 2.076 207,031 +0.02(+0.88%)
Oct 22, 2002 2.058 2.109 2.012 2.058 271,831 -0.01(-0.62%)
Oct 21, 2002 2.045 2.140 2.045 2.070 177,102 +0.03(+1.25%)
Oct 18, 2002 2.041 2.131 2.016 2.045 289,954 +0.03(+1.54%)
Oct 17, 2002 2.012 2.081 1.954 2.014 355,029 +0.06(+2.88%)
Oct 16, 2002 2.116 2.121 1.958 1.958 179,299 -0.16(-7.49%)
Oct 15, 2002 1.959 2.121 1.948 2.116 340,750 +0.19(+9.62%)
Oct 14, 2002 1.947 1.958 1.876 1.930 286,384 +0.00(+0.09%)
Oct 11, 2002 2.003 2.054 1.894 1.928 475,294 -0.03(-1.76%)
Oct 10, 2002 1.887 1.963 1.879 1.963 252,336 +0.09(+5.07%)
Oct 09, 2002 2.078 2.078 1.867 1.868 241,353 -0.21(-10.24%)
Oct 08, 2002 2.058 2.109 2.021 2.081 208,404 -0.00(-0.17%)
Oct 07, 2002 2.222 2.249 2.067 2.085 352,832 -0.15(-6.53%)
Oct 04, 2002 2.249 2.269 2.178 2.231 368,757 -0.04(-1.61%)
Oct 03, 2002 2.325 2.406 2.240 2.267 244,923 -0.10(-4.23%)
Oct 02, 2002 2.322 2.491 2.322 2.367 345,418 +0.03(+1.17%)
Oct 01, 2002 2.324 2.477 2.324 2.340 752,342 -0.03(-1.15%)
Sep 30, 2002 2.819 2.819 2.256 2.367 1,342,959 -0.55(-18.90%)
Sep 27, 2002 3.023 3.032 2.919 2.919 184,241 -0.12(-3.84%)
Sep 26, 2002 2.975 3.074 2.975 3.036 54,915 +0.08(+2.65%)
Sep 25, 2002 2.950 3.087 2.950 2.957 354,479 +0.04(+1.44%)
Sep 24, 2002 2.841 2.983 2.828 2.915 312,744 +0.07(+2.63%)
Sep 23, 2002 3.030 3.030 2.841 2.841 409,395 -0.21(-6.81%)
Sep 20, 2002 3.132 3.165 3.010 3.048 416,808 -0.05(-1.47%)
Sep 19, 2002 3.256 3.263 3.094 3.094 27,457 -0.17(-5.14%)
Sep 18, 2002 3.325 3.325 3.214 3.261 348,164 -0.07(-2.24%)
Sep 17, 2002 3.547 3.558 3.327 3.336 271,282 -0.19(-5.47%)
Sep 16, 2002 3.542 3.553 3.489 3.529 123,834 -0.03(-0.92%)
Sep 13, 2002 3.564 3.576 3.478 3.562 217,190 -0.00(-0.05%)
Sep 12, 2002 3.658 3.673 3.560 3.564 160,902 -0.11(-3.07%)
Sep 11, 2002 3.706 3.718 3.671 3.677 76,881 +0.00(+0.00%)
Sep 10, 2002 3.689 3.753 3.646 3.677 163,099 -0.01(-0.20%)
Sep 09, 2002 3.649 3.726 3.620 3.684 200,716 +0.03(+0.90%)
Sep 06, 2002 3.511 3.706 3.493 3.651 280,893 +0.19(+5.36%)
Sep 05, 2002 3.629 3.636 3.465 3.465 394,293 -0.16(-4.52%)
Sep 04, 2002 3.580 3.633 3.551 3.629 406,100 +0.06(+1.58%)
Sep 03, 2002 3.788 3.788 3.573 3.573 353,656 -0.22(-5.85%)
Aug 30, 2002 3.706 3.851 3.706 3.795 240,255 +0.10(+2.66%)
Aug 29, 2002 3.769 3.769 3.660 3.697 397,039 -0.13(-3.43%)
Aug 28, 2002 3.891 3.893 3.804 3.828 333,062 -0.07(-1.73%)
Aug 27, 2002 3.799 3.961 3.779 3.895 492,867 +0.14(+3.78%)
Aug 26, 2002 3.638 3.753 3.591 3.753 211,974 +0.13(+3.67%)
Aug 23, 2002 3.769 3.771 3.606 3.620 239,706 -0.17(-4.42%)
Aug 22, 2002 3.824 3.851 3.746 3.788 368,483 -0.03(-0.91%)
Aug 21, 2002 3.642 3.824 3.636 3.822 503,300 +0.21(+5.74%)
Aug 20, 2002 3.565 3.631 3.551 3.615 363,266 +0.14(+4.04%)
Aug 16, 2002 3.413 3.520 3.387 3.474 231,194 +0.04(+1.27%)
Aug 15, 2002 3.524 3.533 3.389 3.431 547,782 -0.05(-1.36%)
Aug 14, 2002 3.600 3.606 3.369 3.478 356,951 -0.10(-2.75%)
Aug 13, 2002 3.684 3.684 3.573 3.576 199,892 -0.11(-2.92%)
Aug 12, 2002 3.737 3.737 3.600 3.684 227,899 -0.03(-0.93%)
Aug 07, 2002 3.657 3.738 3.642 3.718 466,232 +0.02(+0.49%)
Aug 06, 2002 3.718 3.771 3.686 3.700 261,397 +0.00(+0.00%)
Aug 05, 2002 3.882 3.882 3.697 3.700 233,940 -0.17(-4.42%)
Aug 02, 2002 4.101 4.134 3.870 3.871 109,831 -0.25(-6.01%)
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.