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

Carpenter Technology Corp (NY: CRS )

80.93 +2.02 (+2.56%)
Streaming Delayed Price Updated: 2:15 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 (%)
Apr 30, 2003 2.532 2.555 2.501 2.501 233,389 -0.03(-1.21%)
Apr 29, 2003 2.505 2.559 2.490 2.532 190,575 +0.03(+1.07%)
Apr 28, 2003 2.362 2.534 2.362 2.505 109,907 +0.16(+6.69%)
Apr 25, 2003 2.532 2.532 2.314 2.348 245,137 -0.18(-7.26%)
Apr 24, 2003 2.350 2.538 2.350 2.532 278,292 +0.17(+7.31%)
Apr 23, 2003 2.404 2.407 2.346 2.360 128,703 -0.06(-2.53%)
Apr 22, 2003 2.279 2.436 2.247 2.421 180,394 +0.14(+5.95%)
Apr 21, 2003 2.289 2.298 2.271 2.285 79,885 +0.02(+0.68%)
Apr 17, 2003 2.203 2.294 2.195 2.270 201,540 +0.11(+5.33%)
Apr 16, 2003 2.164 2.189 2.149 2.155 100,508 -0.00(-0.09%)
Apr 15, 2003 2.160 2.160 2.090 2.157 154,809 -0.01(-0.44%)
Apr 14, 2003 2.001 2.172 2.001 2.166 110,429 +0.17(+8.75%)
Apr 11, 2003 2.097 2.107 1.990 1.992 94,504 -0.09(-4.15%)
Apr 10, 2003 2.097 2.126 2.040 2.078 134,186 -0.03(-1.45%)
Apr 09, 2003 2.011 2.147 2.011 2.109 134,708 +0.11(+5.26%)
Apr 08, 2003 2.068 2.078 1.982 2.003 110,951 -0.07(-3.59%)
Apr 07, 2003 2.011 2.120 2.011 2.078 110,429 +0.11(+5.85%)
Apr 04, 2003 1.982 2.019 1.963 1.963 74,924 -0.01(-0.58%)
Apr 03, 2003 2.059 2.063 1.955 1.975 116,172 -0.08(-3.73%)
Apr 02, 2003 2.017 2.072 2.005 2.051 147,500 +0.05(+2.68%)
Apr 01, 2003 1.954 2.028 1.932 1.998 113,301 +0.05(+2.76%)
Mar 31, 2003 2.021 2.021 1.927 1.944 100,508 -0.08(-3.79%)
Mar 28, 2003 2.044 2.078 2.013 2.021 134,708 -0.02(-1.12%)
Mar 27, 2003 1.982 2.067 1.973 2.044 118,000 +0.07(+3.69%)
Mar 26, 2003 2.113 2.113 1.971 1.971 113,039 -0.16(-7.55%)
Mar 25, 2003 2.055 2.145 2.055 2.132 115,650 +0.09(+4.21%)
Mar 24, 2003 2.181 2.181 2.034 2.045 124,526 -0.14(-6.23%)
Mar 21, 2003 2.049 2.191 2.040 2.181 116,694 +0.12(+5.85%)
Mar 20, 2003 2.059 2.090 2.007 2.061 79,885 -0.02(-0.83%)
Mar 19, 2003 2.068 2.088 2.038 2.078 96,593 +0.02(+1.02%)
Mar 18, 2003 2.036 2.103 2.024 2.057 125,048 -0.02(-0.83%)
Mar 17, 2003 1.896 2.074 1.896 2.074 115,911 +0.18(+9.39%)
Mar 14, 2003 1.915 1.954 1.894 1.896 55,345 -0.00(-0.20%)
Mar 13, 2003 1.839 1.908 1.823 1.900 221,902 +0.06(+3.44%)
Mar 12, 2003 1.837 1.856 1.806 1.837 143,845 -0.01(-0.31%)
Mar 11, 2003 1.938 1.959 1.842 1.842 216,942 -0.10(-5.13%)
Mar 10, 2003 2.049 2.049 1.940 1.942 133,663 -0.12(-5.94%)
Mar 07, 2003 2.068 2.086 2.024 2.065 134,186 -0.01(-0.65%)
Mar 06, 2003 2.183 2.183 2.057 2.078 164,469 -0.12(-5.65%)
Mar 05, 2003 2.078 2.208 2.074 2.203 211,199 +0.11(+5.50%)
Mar 04, 2003 2.132 2.193 2.078 2.088 111,473 -0.02(-1.18%)
Mar 03, 2003 2.260 2.294 2.107 2.113 148,022 -0.12(-5.24%)
Feb 28, 2003 2.183 2.247 2.183 2.229 111,473 +0.07(+3.01%)
Feb 27, 2003 2.116 2.203 2.099 2.164 86,411 +0.03(+1.34%)
Feb 26, 2003 2.187 2.187 2.091 2.136 99,986 -0.05(-2.36%)
Feb 25, 2003 2.260 2.260 2.109 2.187 193,447 -0.12(-5.23%)
Feb 24, 2003 2.260 2.321 2.237 2.308 162,641 +0.05(+2.12%)
Feb 21, 2003 2.222 2.281 2.183 2.260 121,916 +0.05(+2.25%)
Feb 20, 2003 2.088 2.250 2.086 2.210 185,876 +0.10(+4.91%)
Feb 19, 2003 2.164 2.170 2.082 2.107 122,960 -0.07(-3.08%)
Feb 18, 2003 2.065 2.176 2.065 2.174 106,513 +0.11(+5.58%)
Feb 14, 2003 2.072 2.080 2.049 2.059 68,398 -0.02(-1.10%)
Feb 13, 2003 2.040 2.088 2.011 2.082 73,358 +0.05(+2.55%)
Feb 12, 2003 2.049 2.076 2.030 2.030 107,035 -0.03(-1.40%)
Feb 11, 2003 2.105 2.114 2.047 2.059 98,942 -0.04(-2.01%)
Feb 10, 2003 2.080 2.116 2.067 2.101 155,854 +0.03(+1.29%)
Feb 07, 2003 2.072 2.113 2.072 2.074 108,079 +0.01(+0.46%)
Feb 06, 2003 2.084 2.103 2.049 2.065 128,703 -0.02(-1.19%)
Feb 05, 2003 2.137 2.149 2.088 2.090 138,362 -0.02(-1.09%)
Feb 04, 2003 2.107 2.126 2.090 2.113 120,349 -0.01(-0.45%)
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.