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

Carpenter Technology Corp (NY: CRS )

80.28 +1.38 (+1.74%)
Streaming Delayed Price Updated: 1:07 PM EDT, Apr 23, 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 (%)
Nov 29, 2002 2.720 2.739 2.618 2.630 226,863 -0.10(-3.65%)
Nov 27, 2002 2.503 2.791 2.503 2.729 380,628 +0.25(+9.87%)
Nov 26, 2002 2.413 2.488 2.394 2.484 166,557 +0.09(+3.68%)
Nov 25, 2002 2.461 2.461 2.323 2.396 262,889 -0.05(-2.19%)
Nov 22, 2002 2.365 2.467 2.323 2.450 224,513 +0.09(+3.98%)
Nov 21, 2002 2.302 2.367 2.298 2.356 180,132 +0.06(+2.41%)
Nov 20, 2002 2.231 2.317 2.220 2.300 180,394 +0.08(+3.53%)
Nov 19, 2002 2.283 2.302 2.222 2.222 175,694 -0.05(-2.11%)
Nov 18, 2002 2.193 2.356 2.193 2.270 580,341 +0.09(+4.22%)
Nov 15, 2002 2.145 2.195 2.113 2.178 168,124 +0.00(+0.00%)
Nov 14, 2002 2.109 2.178 2.088 2.178 280,641 +0.09(+4.22%)
Nov 13, 2002 2.093 2.141 2.059 2.090 162,119 -0.02(-1.09%)
Nov 12, 2002 2.059 2.174 2.059 2.113 201,801 +0.04(+2.03%)
Nov 11, 2002 2.088 2.203 2.053 2.070 334,681 +0.00(+0.09%)
Nov 08, 2002 2.107 2.136 2.065 2.068 244,093 -0.10(-4.42%)
Nov 07, 2002 2.076 2.222 2.068 2.164 184,571 +0.07(+3.29%)
Nov 06, 2002 2.126 2.164 2.068 2.095 489,230 -0.02(-0.82%)
Nov 05, 2002 2.141 2.145 2.074 2.113 325,544 -0.06(-2.82%)
Nov 04, 2002 2.137 2.222 2.126 2.174 386,372 +0.05(+2.25%)
Nov 01, 2002 2.040 2.128 2.021 2.126 235,478 +0.07(+3.26%)
Oct 31, 2002 1.973 2.078 1.973 2.059 309,358 +0.07(+3.46%)
Oct 30, 2002 2.030 2.045 1.973 1.990 180,916 -0.06(-2.90%)
Oct 29, 2002 2.000 2.068 1.992 2.049 271,765 +0.05(+2.39%)
Oct 28, 2002 1.973 2.145 1.963 2.001 742,461 -0.11(-5.09%)
Oct 25, 2002 2.193 2.231 2.049 2.109 198,407 -0.07(-3.42%)
Oct 24, 2002 2.203 2.266 2.170 2.183 123,482 +0.00(+0.00%)
Oct 23, 2002 2.145 2.203 2.145 2.183 196,840 +0.02(+0.89%)
Oct 22, 2002 2.164 2.218 2.116 2.164 258,451 -0.01(-0.62%)
Oct 21, 2002 2.151 2.250 2.151 2.178 168,385 +0.03(+1.25%)
Oct 18, 2002 2.147 2.241 2.120 2.151 275,681 +0.03(+1.54%)
Oct 17, 2002 2.116 2.189 2.055 2.118 337,553 +0.06(+2.88%)
Oct 16, 2002 2.226 2.231 2.059 2.059 170,473 -0.17(-7.49%)
Oct 15, 2002 2.061 2.231 2.049 2.226 323,978 +0.20(+9.62%)
Oct 14, 2002 2.047 2.059 1.973 2.030 272,287 +0.00(+0.09%)
Oct 11, 2002 2.107 2.160 1.992 2.028 451,898 -0.04(-1.76%)
Oct 10, 2002 1.984 2.065 1.977 2.065 239,916 +0.10(+5.07%)
Oct 09, 2002 2.185 2.185 1.963 1.965 229,473 -0.22(-10.24%)
Oct 08, 2002 2.164 2.218 2.126 2.189 198,146 -0.00(-0.17%)
Oct 07, 2002 2.337 2.365 2.174 2.193 335,464 -0.15(-6.53%)
Oct 04, 2002 2.365 2.386 2.291 2.346 350,606 -0.04(-1.61%)
Oct 03, 2002 2.446 2.530 2.356 2.384 232,867 -0.11(-4.23%)
Oct 02, 2002 2.442 2.620 2.442 2.490 328,416 +0.03(+1.17%)
Oct 01, 2002 2.444 2.605 2.444 2.461 715,310 -0.03(-1.15%)
Sep 30, 2002 2.965 2.965 2.373 2.490 1,276,855 -0.58(-18.90%)
Sep 27, 2002 3.179 3.189 3.070 3.070 175,172 -0.12(-3.84%)
Sep 26, 2002 3.130 3.233 3.130 3.193 52,212 +0.08(+2.65%)
Sep 25, 2002 3.103 3.246 3.103 3.110 337,031 +0.04(+1.44%)
Sep 24, 2002 2.988 3.137 2.974 3.066 297,349 +0.08(+2.63%)
Sep 23, 2002 3.187 3.187 2.988 2.988 389,243 -0.22(-6.81%)
Sep 20, 2002 3.294 3.329 3.166 3.206 396,292 -0.05(-1.47%)
Sep 19, 2002 3.424 3.432 3.254 3.254 26,106 -0.18(-5.14%)
Sep 18, 2002 3.497 3.497 3.380 3.430 331,026 -0.08(-2.24%)
Sep 17, 2002 3.731 3.742 3.499 3.509 257,929 -0.20(-5.47%)
Sep 16, 2002 3.725 3.737 3.670 3.712 117,739 -0.03(-0.92%)
Sep 13, 2002 3.748 3.762 3.658 3.746 206,500 -0.00(-0.05%)
Sep 12, 2002 3.848 3.863 3.744 3.748 152,982 -0.12(-3.07%)
Sep 11, 2002 3.898 3.911 3.861 3.867 73,097 +0.00(+0.00%)
Sep 10, 2002 3.880 3.947 3.834 3.867 155,070 -0.01(-0.20%)
Sep 09, 2002 3.838 3.919 3.808 3.875 190,836 +0.03(+0.90%)
Sep 06, 2002 3.693 3.898 3.673 3.840 267,066 +0.20(+5.36%)
Sep 05, 2002 3.817 3.825 3.645 3.645 374,885 -0.17(-4.52%)
Sep 04, 2002 3.765 3.821 3.735 3.817 386,111 +0.06(+1.58%)
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.