Carpenter Technology Corp (NY: CRS )

41.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 10.18 10.57 10.18 10.42 87,500 +0.27(+2.66%)
Aug 29, 2002 10.35 10.35 10.05 10.15 144,600 -0.36(-3.43%)
Aug 28, 2002 10.69 10.69 10.45 10.51 121,300 -0.19(-1.73%)
Aug 27, 2002 10.43 10.88 10.38 10.70 179,500 +0.39(+3.78%)
Aug 26, 2002 9.990 10.30 9.860 10.30 77,200 +0.37(+3.67%)
Aug 23, 2002 10.35 10.36 9.900 9.940 87,300 -0.46(-4.42%)
Aug 22, 2002 10.50 10.57 10.29 10.40 134,200 -0.09(-0.91%)
Aug 21, 2002 10.00 10.50 9.985 10.49 183,300 +0.57(+5.74%)
Aug 20, 2002 9.790 9.970 9.750 9.925 132,300 +0.39(+4.04%)
Aug 16, 2002 9.370 9.665 9.300 9.540 84,200 +0.12(+1.27%)
Aug 15, 2002 9.675 9.700 9.305 9.420 199,500 -0.13(-1.36%)
Aug 14, 2002 9.885 9.900 9.250 9.550 130,000 -0.27(-2.75%)
Aug 13, 2002 10.12 10.12 9.810 9.820 72,800 -0.29(-2.92%)
Aug 12, 2002 10.26 10.26 9.885 10.12 83,000 -0.10(-0.93%)
Aug 07, 2002 10.04 10.27 10.00 10.21 169,800 +0.05(+0.49%)
Aug 06, 2002 10.21 10.36 10.12 10.16 95,200 +0.00(+0.00%)
Aug 05, 2002 10.66 10.66 10.15 10.16 85,200 -0.47(-4.42%)
Aug 02, 2002 11.26 11.35 10.62 10.63 40,000 -0.68(-6.01%)
Aug 01, 2002 11.55 11.55 11.26 11.31 73,100 -0.23(-1.99%)
Jul 31, 2002 11.60 11.74 11.30 11.54 114,600 -0.12(-1.07%)
Jul 30, 2002 12.04 12.11 11.52 11.66 107,300 -0.46(-3.75%)
Jul 29, 2002 11.12 12.18 11.12 12.12 95,300 +0.93(+8.36%)
Jul 26, 2002 11.00 11.19 10.90 11.19 82,400 +0.19(+1.68%)
Jul 25, 2002 11.39 11.46 10.93 11.00 115,000 -0.44(-3.85%)
Jul 24, 2002 11.09 11.45 10.78 11.44 116,700 +0.35(+3.16%)
Jul 23, 2002 11.75 11.75 11.06 11.09 105,800 -0.66(-5.62%)
Jul 22, 2002 12.00 12.07 11.45 11.75 96,400 -0.24(-2.04%)
Jul 19, 2002 12.60 12.60 11.92 11.99 109,000 -0.91(-7.02%)
Jul 17, 2002 12.90 13.10 12.68 12.90 74,000 -0.12(-0.96%)
Jul 12, 2002 13.28 13.35 12.96 13.03 70,300 -0.25(-1.88%)
Jul 11, 2002 13.21 13.28 12.95 13.28 96,700 +0.06(+0.45%)
Jul 10, 2002 13.60 13.62 13.16 13.21 88,300 -0.38(-2.80%)
Jul 09, 2002 13.88 13.88 13.60 13.60 84,900 -0.27(-1.98%)
Jul 08, 2002 13.93 13.93 13.87 13.87 62,200 -0.11(-0.79%)
Jul 05, 2002 13.59 14.00 13.51 13.98 26,100 +0.39(+2.91%)
Jul 04, 2002 13.90 13.90 13.46 13.59 109,800 +0.00(+0.00%)
Jul 03, 2002 13.90 13.90 13.46 13.59 108,900 -0.31(-2.27%)
Jul 02, 2002 14.27 14.28 13.85 13.90 41,900 -0.24(-1.73%)
Jul 01, 2002 14.40 14.40 14.00 14.14 57,600 -0.26(-1.80%)
Jun 28, 2002 14.22 14.53 14.22 14.40 117,200 +0.22(+1.55%)
Jun 27, 2002 14.05 14.20 13.85 14.19 63,200 +0.19(+1.32%)
Jun 26, 2002 13.85 14.03 13.82 14.00 122,300 -0.04(-0.28%)
Jun 25, 2002 14.22 14.34 14.00 14.04 75,400 -0.25(-1.75%)
Jun 21, 2002 14.01 14.15 14.01 14.29 83,400 +0.28(+2.03%)
Jun 20, 2002 13.82 14.13 13.78 14.01 88,700 +0.19(+1.34%)
Jun 19, 2002 14.23 14.47 13.80 13.82 125,600 -0.41(-2.88%)
Jun 18, 2002 14.23 14.36 14.06 14.23 89,400 -0.00(-0.04%)
Jun 17, 2002 13.78 14.23 13.73 14.23 93,800 +0.40(+2.89%)
Jun 14, 2002 13.90 14.00 13.60 13.84 62,200 -0.27(-1.95%)
Jun 12, 2002 14.01 14.11 13.87 14.11 78,000 +0.07(+0.53%)
Jun 11, 2002 14.10 14.15 14.00 14.04 45,200 -0.14(-0.99%)
Jun 10, 2002 14.28 14.28 14.15 14.18 34,200 -0.03(-0.21%)
Jun 07, 2002 14.20 14.31 14.06 14.21 65,800 -0.02(-0.14%)
Jun 06, 2002 14.45 14.45 14.16 14.22 67,100 -0.17(-1.18%)
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.