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

Carpenter Technology Corp (NY: CRS )

78.91 +1.07 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Jul 31, 2003 3.562 3.601 3.486 3.511 337,031 -0.07(-1.87%)
Jul 30, 2003 3.639 3.639 3.361 3.578 250,619 -0.03(-0.74%)
Jul 29, 2003 3.572 3.620 3.447 3.604 189,531 +0.08(+2.28%)
Jul 28, 2003 3.323 3.524 3.323 3.524 982,638 +0.20(+6.11%)
Jul 25, 2003 3.294 3.390 3.256 3.321 626,027 +0.11(+3.40%)
Jul 24, 2003 3.064 3.317 3.064 3.212 309,880 +0.30(+10.47%)
Jul 23, 2003 2.969 2.969 2.825 2.907 221,119 -0.03(-1.04%)
Jul 22, 2003 2.844 2.940 2.844 2.938 157,942 +0.09(+3.30%)
Jul 21, 2003 2.988 2.994 2.831 2.844 144,889 -0.16(-5.17%)
Jul 18, 2003 2.869 3.018 2.854 2.999 122,960 +0.15(+5.24%)
Jul 17, 2003 2.865 2.905 2.787 2.850 132,880 -0.01(-0.33%)
Jul 16, 2003 2.949 2.959 2.844 2.859 120,349 -0.07(-2.42%)
Jul 15, 2003 2.953 2.969 2.881 2.930 96,331 +0.00(+0.00%)
Jul 14, 2003 2.992 3.038 2.898 2.930 134,969 -0.06(-1.92%)
Jul 11, 2003 2.930 3.017 2.930 2.988 73,619 +0.06(+1.96%)
Jul 10, 2003 2.988 3.026 2.898 2.930 139,407 -0.06(-1.92%)
Jul 09, 2003 3.049 3.049 2.938 2.988 175,694 -0.07(-2.38%)
Jul 08, 2003 3.045 3.074 2.999 3.061 102,075 -0.00(-0.12%)
Jul 07, 2003 2.969 3.064 2.921 3.064 196,579 +0.08(+2.63%)
Jul 03, 2003 3.045 3.045 2.921 2.986 99,725 -0.08(-2.56%)
Jul 02, 2003 2.940 3.064 2.940 3.064 322,672 +0.13(+4.57%)
Jul 01, 2003 2.969 2.980 2.882 2.930 189,270 -0.06(-1.92%)
Jun 30, 2003 3.064 3.074 2.978 2.988 309,880 -0.06(-1.89%)
Jun 27, 2003 3.093 3.112 3.011 3.045 86,933 -0.04(-1.36%)
Jun 26, 2003 3.055 3.101 3.038 3.087 186,920 +0.05(+1.51%)
Jun 25, 2003 3.040 3.062 3.007 3.041 156,115 -0.00(-0.13%)
Jun 24, 2003 3.026 3.131 3.017 3.045 197,363 +0.02(+0.63%)
Jun 23, 2003 3.103 3.122 3.024 3.026 178,305 -0.06(-1.92%)
Jun 20, 2003 3.122 3.156 3.074 3.085 91,371 -0.02(-0.80%)
Jun 19, 2003 3.124 3.151 3.045 3.110 168,385 -0.01(-0.43%)
Jun 18, 2003 3.141 3.149 3.112 3.124 143,584 -0.03(-0.97%)
Jun 17, 2003 3.135 3.154 3.093 3.154 307,531 +0.00(+0.12%)
Jun 16, 2003 2.988 3.151 2.988 3.151 154,809 +0.18(+6.20%)
Jun 13, 2003 3.107 3.122 2.917 2.967 182,482 -0.14(-4.50%)
Jun 12, 2003 3.017 3.107 3.017 3.107 58,477 +0.08(+2.59%)
Jun 11, 2003 3.036 3.053 2.997 3.028 110,168 -0.02(-0.57%)
Jun 10, 2003 2.978 3.093 2.978 3.045 181,438 +0.05(+1.79%)
Jun 09, 2003 3.195 3.198 2.982 2.992 205,978 -0.22(-6.80%)
Jun 06, 2003 3.143 3.237 3.143 3.210 197,102 +0.09(+2.95%)
Jun 05, 2003 3.036 3.131 3.026 3.118 213,809 +0.08(+2.71%)
Jun 04, 2003 2.940 3.064 2.940 3.036 89,022 +0.10(+3.26%)
Jun 03, 2003 2.925 2.957 2.919 2.940 131,575 +0.00(+0.07%)
Jun 02, 2003 2.969 2.969 2.925 2.938 83,017 -0.01(-0.32%)
May 30, 2003 2.848 2.974 2.848 2.948 91,371 +0.12(+4.20%)
May 29, 2003 2.835 2.892 2.791 2.829 181,438 -0.01(-0.20%)
May 28, 2003 2.758 2.854 2.758 2.835 103,119 +0.08(+2.92%)
May 27, 2003 2.681 2.760 2.681 2.754 75,708 +0.07(+2.49%)
May 23, 2003 2.632 2.697 2.593 2.687 83,800 +0.09(+3.62%)
May 22, 2003 2.681 2.681 2.547 2.593 161,858 -0.09(-3.29%)
May 21, 2003 2.538 2.701 2.538 2.681 152,721 +0.11(+4.48%)
May 20, 2003 2.576 2.633 2.505 2.566 124,265 -0.07(-2.83%)
May 19, 2003 2.691 2.720 2.641 2.641 94,504 -0.06(-2.20%)
May 16, 2003 2.777 2.821 2.701 2.701 171,517 -0.10(-3.42%)
May 15, 2003 2.781 2.829 2.769 2.796 159,770 +0.02(+0.76%)
May 14, 2003 2.701 2.825 2.699 2.775 176,739 +0.09(+3.50%)
May 13, 2003 2.760 2.760 2.681 2.681 121,916 -0.08(-2.85%)
May 12, 2003 2.620 2.764 2.620 2.760 140,973 +0.12(+4.57%)
May 09, 2003 2.614 2.662 2.599 2.639 154,026 +0.03(+1.25%)
May 08, 2003 2.643 2.643 2.578 2.607 98,942 -0.06(-2.09%)
May 07, 2003 2.653 2.710 2.609 2.662 257,146 -0.00(-0.07%)
May 06, 2003 2.582 2.666 2.538 2.664 443,805 +0.08(+2.96%)
May 05, 2003 2.576 2.605 2.566 2.588 311,447 -0.00(-0.15%)
May 02, 2003 2.490 2.639 2.490 2.591 107,818 +0.07(+2.89%)
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.