Carpenter Technology Corp (NY: CRS )

41.71 USD -0.63 (-1.49%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 14.10 14.60 14.10 14.47 126,500 +0.00(+0.00%)
Mar 28, 2002 14.10 14.60 14.10 14.47 126,500 +0.31(+2.15%)
Mar 27, 2002 13.47 14.25 13.47 14.16 139,000 +0.69(+5.16%)
Mar 26, 2002 13.05 13.47 13.05 13.47 50,300 +0.32(+2.43%)
Mar 25, 2002 13.40 13.42 13.12 13.15 85,800 -0.25(-1.87%)
Mar 22, 2002 13.65 13.65 13.40 13.40 41,900 -0.35(-2.55%)
Mar 21, 2002 13.28 13.79 12.80 13.75 180,000 +0.46(+3.42%)
Mar 20, 2002 13.25 13.40 13.21 13.29 24,700 +0.04(+0.30%)
Mar 19, 2002 13.12 13.36 13.12 13.26 31,400 +0.14(+1.03%)
Mar 18, 2002 13.00 13.12 12.95 13.12 30,000 +0.15(+1.16%)
Mar 15, 2002 12.90 13.12 12.90 12.97 83,500 -0.05(-0.42%)
Mar 14, 2002 12.80 13.09 12.75 13.03 53,400 +0.24(+1.84%)
Mar 13, 2002 13.25 13.25 12.60 12.79 41,100 -0.46(-3.47%)
Mar 12, 2002 13.20 13.27 13.10 13.25 56,400 +0.05(+0.42%)
Mar 11, 2002 12.95 13.25 12.95 13.20 70,800 +0.15(+1.15%)
Mar 08, 2002 13.06 13.45 12.97 13.04 100,400 -0.02(-0.11%)
Mar 07, 2002 13.07 13.12 12.99 13.06 135,700 +0.05(+0.42%)
Mar 06, 2002 12.45 13.05 12.45 13.01 143,000 +0.62(+5.01%)
Mar 05, 2002 12.55 12.57 12.38 12.38 163,400 -0.12(-0.92%)
Mar 04, 2002 12.15 12.78 12.15 12.50 133,900 +0.35(+2.84%)
Mar 01, 2002 12.00 12.18 12.00 12.15 78,700 +0.13(+1.12%)
Feb 28, 2002 11.92 12.14 11.92 12.02 99,300 +0.07(+0.63%)
Feb 27, 2002 11.80 12.00 11.80 11.95 44,800 +0.20(+1.66%)
Feb 26, 2002 11.70 11.78 11.68 11.75 440,000 +0.08(+0.69%)
Feb 25, 2002 11.60 11.73 11.60 11.67 48,900 +0.04(+0.39%)
Feb 22, 2002 11.49 11.72 11.48 11.62 119,600 +0.15(+1.31%)
Feb 21, 2002 11.50 11.70 11.47 11.47 84,800 -0.02(-0.17%)
Feb 20, 2002 11.62 11.77 11.49 11.49 211,900 -0.08(-0.69%)
Feb 19, 2002 11.75 11.76 11.57 11.57 54,500 -0.16(-1.32%)
Feb 18, 2002 11.63 11.79 11.63 11.73 75,000 +0.00(+0.00%)
Feb 15, 2002 11.63 11.79 11.63 11.73 74,800 +0.07(+0.60%)
Feb 14, 2002 11.80 11.80 11.65 11.66 69,100 -0.08(-0.68%)
Feb 13, 2002 11.47 11.82 11.47 11.74 98,700 +0.24(+2.09%)
Feb 12, 2002 11.57 11.70 11.41 11.50 50,000 -0.12(-1.03%)
Feb 11, 2002 11.49 11.72 11.46 11.62 64,200 +0.19(+1.66%)
Feb 08, 2002 11.15 11.43 11.15 11.43 75,200 +0.28(+2.51%)
Feb 07, 2002 11.01 11.23 11.01 11.15 84,200 +0.14(+1.32%)
Feb 06, 2002 11.18 11.22 10.95 11.01 82,000 -0.17(-1.52%)
Feb 05, 2002 11.19 11.30 11.12 11.18 105,400 -0.06(-0.58%)
Feb 04, 2002 11.38 11.38 11.20 11.24 108,300 -0.10(-0.88%)
Feb 01, 2002 11.44 11.56 11.29 11.34 106,100 -0.18(-1.52%)
Jan 31, 2002 11.51 11.60 11.43 11.52 101,800 +0.01(+0.09%)
Jan 30, 2002 11.56 11.62 11.40 11.51 88,300 -0.06(-0.52%)
Jan 29, 2002 11.62 11.71 11.46 11.56 63,400 -0.04(-0.34%)
Jan 28, 2002 11.50 11.66 11.50 11.61 58,600 +0.11(+0.91%)
Jan 25, 2002 11.60 11.66 11.45 11.50 119,800 -0.14(-1.20%)
Jan 24, 2002 11.50 11.72 11.50 11.64 146,200 +0.29(+2.56%)
Jan 23, 2002 11.50 11.65 11.34 11.35 290,000 -0.05(-0.44%)
Jan 22, 2002 11.86 11.86 11.00 11.40 265,500 -0.58(-4.84%)
Jan 21, 2002 12.28 12.35 11.98 11.98 82,900 +0.00(+0.00%)
Jan 18, 2002 12.28 12.35 11.98 11.98 81,900 -0.22(-1.80%)
Jan 17, 2002 12.27 12.28 12.10 12.20 83,200 -0.01(-0.08%)
Jan 16, 2002 12.55 12.55 12.21 12.21 54,000 -0.29(-2.36%)
Jan 15, 2002 12.64 12.64 12.34 12.51 37,800 -0.13(-1.07%)
Jan 14, 2002 13.05 13.05 12.63 12.64 47,900 -0.45(-3.44%)
Jan 11, 2002 13.13 13.32 13.07 13.09 32,800 -0.09(-0.68%)
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.