Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 5.058 5.156 5.021 5.088 144,257 +0.05(+1.07%)
Apr 29, 2002 5.056 5.079 5.012 5.035 115,614 -0.02(-0.42%)
Apr 26, 2002 5.064 5.108 5.021 5.056 120,822 -0.01(-0.27%)
Apr 25, 2002 5.050 5.102 4.998 5.069 118,218 +0.02(+0.38%)
Apr 24, 2002 5.160 5.181 5.042 5.050 211,439 -0.11(-2.12%)
Apr 23, 2002 5.146 5.184 5.135 5.160 284,349 +0.02(+0.45%)
Apr 22, 2002 5.194 5.204 5.069 5.136 313,773 -0.14(-2.62%)
Apr 19, 2002 5.376 5.415 5.223 5.275 763,733 -0.36(-6.37%)
Apr 18, 2002 5.761 5.866 5.569 5.634 385,121 -0.13(-2.23%)
Apr 17, 2002 5.776 5.826 5.751 5.762 142,174 -0.02(-0.40%)
Apr 16, 2002 5.636 5.791 5.636 5.785 172,901 +0.18(+3.18%)
Apr 15, 2002 5.661 5.665 5.565 5.607 95,043 -0.06(-0.98%)
Apr 12, 2002 5.569 5.663 5.530 5.663 624,943 +0.10(+1.72%)
Apr 11, 2002 5.645 5.663 5.567 5.567 118,999 -0.07(-1.33%)
Apr 10, 2002 5.511 5.661 5.505 5.641 322,366 +0.12(+2.19%)
Apr 09, 2002 5.530 5.567 5.499 5.521 112,750 +0.00(+0.00%)
Apr 08, 2002 5.424 5.549 5.409 5.521 237,478 +0.07(+1.20%)
Apr 05, 2002 5.434 5.542 5.415 5.455 139,310 +0.03(+0.60%)
Apr 04, 2002 5.376 5.455 5.338 5.423 223,677 +0.01(+0.11%)
Apr 03, 2002 5.469 5.626 5.417 5.417 308,045 -0.05(-0.91%)
Apr 02, 2002 5.486 5.522 5.405 5.467 296,067 -0.02(-0.42%)
Apr 01, 2002 5.557 5.557 5.415 5.490 311,430 -0.07(-1.21%)
Mar 29, 2002 5.415 5.607 5.415 5.557 329,397 +0.00(+0.00%)
Mar 28, 2002 5.415 5.607 5.415 5.557 329,397 +0.12(+2.15%)
Mar 27, 2002 5.173 5.472 5.173 5.440 361,946 +0.27(+5.16%)
Mar 26, 2002 5.012 5.175 5.012 5.173 130,977 +0.12(+2.43%)
Mar 25, 2002 5.146 5.154 5.040 5.050 223,417 -0.10(-1.87%)
Mar 22, 2002 5.242 5.244 5.146 5.146 109,104 -0.13(-2.55%)
Mar 21, 2002 5.098 5.296 4.916 5.280 468,707 +0.17(+3.42%)
Mar 20, 2002 5.088 5.146 5.073 5.106 64,317 +0.02(+0.30%)
Mar 19, 2002 5.039 5.129 5.039 5.090 81,763 +0.05(+1.03%)
Mar 18, 2002 4.992 5.040 4.973 5.039 78,117 +0.06(+1.16%)
Mar 15, 2002 4.954 5.039 4.954 4.981 217,428 -0.02(-0.42%)
Mar 14, 2002 4.916 5.025 4.896 5.002 139,049 +0.09(+1.84%)
Mar 13, 2002 5.088 5.088 4.839 4.912 107,021 -0.18(-3.47%)
Mar 12, 2002 5.067 5.094 5.031 5.088 146,861 +0.02(+0.42%)
Mar 11, 2002 4.973 5.088 4.971 5.067 184,358 +0.06(+1.15%)
Mar 08, 2002 5.015 5.165 4.983 5.010 261,434 -0.01(-0.11%)
Mar 07, 2002 5.021 5.040 4.989 5.015 353,353 +0.02(+0.42%)
Mar 06, 2002 4.781 5.012 4.781 4.994 372,362 +0.24(+5.01%)
Mar 05, 2002 4.820 4.829 4.752 4.756 425,482 -0.04(-0.92%)
Mar 04, 2002 4.668 4.908 4.668 4.800 348,666 +0.13(+2.84%)
Mar 01, 2002 4.608 4.678 4.608 4.668 204,929 +0.05(+1.12%)
Feb 28, 2002 4.578 4.662 4.578 4.616 258,570 +0.03(+0.63%)
Feb 27, 2002 4.532 4.608 4.532 4.587 116,656 +0.07(+1.66%)
Feb 26, 2002 4.493 4.524 4.486 4.512 1,145,730 +0.03(+0.69%)
Feb 25, 2002 4.455 4.507 4.455 4.482 127,332 +0.02(+0.39%)
Feb 22, 2002 4.413 4.503 4.411 4.464 311,430 +0.06(+1.31%)
Feb 21, 2002 4.416 4.493 4.407 4.407 220,813 -0.01(-0.17%)
Feb 20, 2002 4.461 4.518 4.414 4.414 551,773 -0.03(-0.69%)
Feb 19, 2002 4.512 4.516 4.445 4.445 141,914 -0.06(-1.32%)
Feb 18, 2002 4.468 4.528 4.468 4.505 195,294 +0.00(+0.00%)
Feb 15, 2002 4.468 4.528 4.468 4.505 194,774 +0.03(+0.60%)
Feb 14, 2002 4.532 4.532 4.474 4.478 179,931 -0.03(-0.68%)
Feb 13, 2002 4.407 4.539 4.407 4.509 257,008 +0.09(+2.09%)
Feb 12, 2002 4.445 4.493 4.382 4.416 130,196 -0.05(-1.03%)
Feb 11, 2002 4.413 4.503 4.403 4.462 167,172 +0.07(+1.66%)
Feb 08, 2002 4.282 4.390 4.282 4.390 195,815 +0.11(+2.51%)
Feb 07, 2002 4.226 4.315 4.226 4.282 219,251 +0.06(+1.32%)
Feb 06, 2002 4.292 4.309 4.205 4.226 213,522 -0.07(-1.52%)
Feb 05, 2002 4.297 4.340 4.272 4.292 274,454 -0.02(-0.58%)
Feb 04, 2002 4.368 4.368 4.301 4.317 282,005 -0.04(-0.88%)
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.