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

Carpenter Technology Corp (NY: CRS )

80.36 +1.45 (+1.84%)
Streaming Delayed Price Updated: 12:23 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 (%)
Jul 31, 2002 4.443 4.499 4.330 4.420 299,177 -0.05(-1.07%)
Jul 30, 2002 4.614 4.637 4.413 4.468 280,119 -0.17(-3.75%)
Jul 29, 2002 4.258 4.666 4.258 4.643 248,792 +0.36(+8.36%)
Jul 26, 2002 4.214 4.284 4.177 4.284 215,115 +0.07(+1.68%)
Jul 25, 2002 4.363 4.392 4.185 4.214 300,221 -0.17(-3.85%)
Jul 24, 2002 4.248 4.386 4.127 4.382 304,659 +0.13(+3.16%)
Jul 23, 2002 4.501 4.501 4.237 4.248 276,203 -0.25(-5.62%)
Jul 22, 2002 4.597 4.625 4.386 4.501 251,664 -0.09(-2.04%)
Jul 19, 2002 4.825 4.825 4.566 4.595 284,557 -0.35(-7.02%)
Jul 17, 2002 4.941 5.018 4.855 4.941 193,186 -0.05(-0.96%)
Jul 12, 2002 5.085 5.114 4.966 4.989 183,526 -0.10(-1.88%)
Jul 11, 2002 5.062 5.085 4.960 5.085 252,447 +0.02(+0.45%)
Jul 10, 2002 5.209 5.217 5.043 5.062 230,517 -0.15(-2.80%)
Jul 09, 2002 5.315 5.315 5.208 5.208 221,641 -0.11(-1.98%)
Jul 08, 2002 5.334 5.334 5.313 5.313 162,380 -0.04(-0.79%)
Jul 05, 2002 5.206 5.363 5.175 5.355 68,137 +0.15(+2.91%)
Jul 04, 2002 5.324 5.326 5.158 5.204 286,646 +0.00(+0.00%)
Jul 03, 2002 5.324 5.326 5.158 5.204 284,296 -0.12(-2.27%)
Jul 02, 2002 5.466 5.468 5.305 5.324 109,385 -0.09(-1.73%)
Jul 01, 2002 5.518 5.518 5.363 5.418 150,371 -0.10(-1.80%)
Jun 28, 2002 5.449 5.564 5.449 5.518 305,964 +0.08(+1.55%)
Jun 27, 2002 5.382 5.439 5.305 5.434 164,991 +0.07(+1.32%)
Jun 26, 2002 5.305 5.372 5.296 5.363 319,279 -0.02(-0.28%)
Jun 25, 2002 5.447 5.493 5.363 5.378 196,840 -0.10(-1.75%)
Jun 21, 2002 5.365 5.422 5.365 5.474 217,725 +0.11(+2.03%)
Jun 20, 2002 5.296 5.414 5.277 5.365 231,562 +0.07(+1.34%)
Jun 19, 2002 5.451 5.543 5.286 5.294 327,894 -0.16(-2.88%)
Jun 18, 2002 5.453 5.499 5.388 5.451 233,389 -0.00(-0.04%)
Jun 17, 2002 5.277 5.453 5.259 5.453 244,876 +0.15(+2.89%)
Jun 14, 2002 5.324 5.363 5.209 5.300 162,380 -0.11(-1.95%)
Jun 12, 2002 5.367 5.405 5.313 5.405 203,628 +0.03(+0.53%)
Jun 11, 2002 5.401 5.420 5.363 5.376 118,000 -0.05(-0.99%)
Jun 10, 2002 5.468 5.470 5.420 5.430 89,283 -0.01(-0.21%)
Jun 07, 2002 5.439 5.483 5.386 5.441 171,778 -0.01(-0.14%)
Jun 06, 2002 5.535 5.535 5.424 5.449 175,172 -0.07(-1.18%)
Jun 05, 2002 5.516 5.562 5.510 5.514 172,301 -0.09(-1.57%)
May 31, 2002 5.593 5.629 5.577 5.602 139,407 +0.03(+0.52%)
May 28, 2002 5.602 5.679 5.545 5.573 175,433 -0.03(-0.51%)
May 27, 2002 5.596 5.698 5.583 5.602 309,358 +0.00(+0.00%)
May 24, 2002 5.596 5.698 5.583 5.602 306,748 -0.01(-0.24%)
May 23, 2002 5.516 5.627 5.458 5.616 187,964 +0.14(+2.52%)
May 22, 2002 5.491 5.543 5.458 5.478 126,354 -0.01(-0.24%)
May 21, 2002 5.478 5.566 5.472 5.491 144,889 +0.00(+0.07%)
May 20, 2002 5.478 5.516 5.472 5.487 120,088 -0.03(-0.52%)
May 17, 2002 5.464 5.535 5.428 5.516 346,168 +0.05(+0.98%)
May 16, 2002 5.430 5.506 5.430 5.462 144,628 +0.04(+0.78%)
May 15, 2002 5.430 5.506 5.411 5.420 177,261 -0.04(-0.77%)
May 14, 2002 5.305 5.489 5.300 5.462 176,739 +0.15(+2.77%)
May 13, 2002 5.267 5.324 5.217 5.315 160,031 +0.05(+0.98%)
May 10, 2002 5.238 5.263 5.183 5.263 256,363 +0.04(+0.77%)
May 09, 2002 5.190 5.257 5.185 5.223 185,093 +0.02(+0.48%)
May 08, 2002 5.165 5.206 5.129 5.198 218,509 +0.10(+2.03%)
May 07, 2002 5.075 5.123 5.075 5.095 219,292 +0.02(+0.38%)
May 06, 2002 5.181 5.225 5.075 5.075 175,433 -0.10(-1.96%)
May 03, 2002 5.133 5.194 5.131 5.177 239,655 +0.01(+0.11%)
May 02, 2002 5.037 5.171 5.035 5.171 140,973 +0.13(+2.58%)
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.