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

Carpenter Technology Corp (NY: CRS )

80.51 +1.60 (+2.03%)
Official Closing Price Updated: 6:30 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 (%)
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%)
May 01, 2003 2.490 2.519 2.463 2.519 167,079 +0.02(+0.69%)
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%)
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.