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

Carpenter Technology Corp (NY: CRS )

77.99 -0.92 (-1.17%)
Streaming Delayed Price Updated: 9:31 AM 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 (%)
Apr 30, 2002 5.045 5.142 5.008 5.075 144,628 +0.05(+1.07%)
Apr 29, 2002 5.043 5.066 4.999 5.022 115,911 -0.02(-0.42%)
Apr 26, 2002 5.051 5.095 5.008 5.043 121,132 -0.01(-0.27%)
Apr 25, 2002 5.037 5.089 4.985 5.056 118,522 +0.02(+0.38%)
Apr 24, 2002 5.146 5.167 5.029 5.037 211,982 -0.11(-2.12%)
Apr 23, 2002 5.133 5.171 5.121 5.146 285,079 +0.02(+0.45%)
Apr 22, 2002 5.181 5.190 5.056 5.123 314,580 -0.14(-2.62%)
Apr 19, 2002 5.363 5.401 5.209 5.261 765,695 -0.36(-6.37%)
Apr 18, 2002 5.746 5.851 5.554 5.619 386,111 -0.13(-2.23%)
Apr 17, 2002 5.761 5.811 5.736 5.748 142,539 -0.02(-0.40%)
Apr 16, 2002 5.621 5.776 5.621 5.771 173,345 +0.18(+3.18%)
Apr 15, 2002 5.646 5.650 5.550 5.593 95,287 -0.06(-0.98%)
Apr 12, 2002 5.554 5.648 5.516 5.648 626,549 +0.10(+1.72%)
Apr 11, 2002 5.631 5.648 5.552 5.552 119,305 -0.07(-1.33%)
Apr 10, 2002 5.497 5.646 5.491 5.627 323,195 +0.12(+2.19%)
Apr 09, 2002 5.516 5.552 5.485 5.506 113,039 +0.00(+0.00%)
Apr 08, 2002 5.411 5.535 5.395 5.506 238,088 +0.07(+1.20%)
Apr 05, 2002 5.420 5.527 5.401 5.441 139,668 +0.03(+0.60%)
Apr 04, 2002 5.363 5.441 5.324 5.409 224,252 +0.01(+0.11%)
Apr 03, 2002 5.455 5.612 5.403 5.403 308,836 -0.05(-0.91%)
Apr 02, 2002 5.472 5.508 5.391 5.453 296,827 -0.02(-0.42%)
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.