Skip to main content

Carpenter Technology Corp (NY: CRS )

154.07 +7.07 (+4.81%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.586 2.604 2.489 2.500 238,608 -0.09(-3.65%)
Nov 27, 2002 2.380 2.653 2.380 2.595 400,334 +0.23(+9.87%)
Nov 26, 2002 2.294 2.365 2.276 2.362 175,180 +0.08(+3.68%)
Nov 25, 2002 2.340 2.340 2.209 2.278 276,499 -0.05(-2.19%)
Nov 22, 2002 2.249 2.345 2.209 2.329 236,136 +0.09(+3.98%)
Nov 21, 2002 2.189 2.251 2.185 2.240 189,458 +0.05(+2.41%)
Nov 20, 2002 2.121 2.203 2.111 2.187 189,733 +0.07(+3.53%)
Nov 19, 2002 2.171 2.189 2.112 2.112 184,790 -0.05(-2.11%)
Nov 18, 2002 2.085 2.240 2.085 2.158 610,386 +0.09(+4.22%)
Nov 15, 2002 2.039 2.087 2.009 2.070 176,828 +0.00(+0.00%)
Nov 14, 2002 2.005 2.070 1.985 2.070 295,171 +0.08(+4.22%)
Nov 13, 2002 1.990 2.036 1.958 1.987 170,512 -0.02(-1.09%)
Nov 12, 2002 1.958 2.067 1.958 2.009 212,248 +0.04(+2.04%)
Nov 11, 2002 1.985 2.094 1.952 1.968 352,008 +0.00(+0.09%)
Nov 08, 2002 2.003 2.030 1.963 1.967 256,730 -0.09(-4.42%)
Nov 07, 2002 1.974 2.112 1.967 2.058 194,126 +0.07(+3.29%)
Nov 06, 2002 2.021 2.058 1.967 1.992 514,558 -0.02(-0.82%)
Nov 05, 2002 2.036 2.039 1.972 2.009 342,398 -0.06(-2.82%)
Nov 04, 2002 2.032 2.112 2.021 2.067 406,375 +0.05(+2.25%)
Nov 01, 2002 1.939 2.023 1.921 2.021 247,669 +0.06(+3.26%)
Oct 31, 2002 1.876 1.976 1.876 1.958 325,374 +0.07(+3.46%)
Oct 30, 2002 1.930 1.945 1.876 1.892 190,282 -0.06(-2.90%)
Oct 29, 2002 1.901 1.967 1.894 1.948 285,835 +0.05(+2.39%)
Oct 28, 2002 1.876 2.039 1.867 1.903 780,899 -0.10(-5.09%)
Oct 25, 2002 2.085 2.121 1.948 2.005 208,679 -0.07(-3.42%)
Oct 24, 2002 2.094 2.154 2.063 2.076 129,875 +0.00(+0.00%)
Oct 23, 2002 2.039 2.094 2.039 2.076 207,031 +0.02(+0.88%)
Oct 22, 2002 2.058 2.109 2.012 2.058 271,831 -0.01(-0.62%)
Oct 21, 2002 2.045 2.140 2.045 2.070 177,102 +0.03(+1.25%)
Oct 18, 2002 2.041 2.131 2.016 2.045 289,954 +0.03(+1.54%)
Oct 17, 2002 2.012 2.081 1.954 2.014 355,029 +0.06(+2.88%)
Oct 16, 2002 2.116 2.121 1.958 1.958 179,299 -0.16(-7.49%)
Oct 15, 2002 1.959 2.121 1.948 2.116 340,750 +0.19(+9.62%)
Oct 14, 2002 1.947 1.958 1.876 1.930 286,384 +0.00(+0.09%)
Oct 11, 2002 2.003 2.054 1.894 1.928 475,294 -0.03(-1.76%)
Oct 10, 2002 1.887 1.963 1.879 1.963 252,336 +0.09(+5.07%)
Oct 09, 2002 2.078 2.078 1.867 1.868 241,353 -0.21(-10.24%)
Oct 08, 2002 2.058 2.109 2.021 2.081 208,404 -0.00(-0.17%)
Oct 07, 2002 2.222 2.249 2.067 2.085 352,832 -0.15(-6.53%)
Oct 04, 2002 2.249 2.269 2.178 2.231 368,757 -0.04(-1.61%)
Oct 03, 2002 2.325 2.406 2.240 2.267 244,923 -0.10(-4.23%)
Oct 02, 2002 2.322 2.491 2.322 2.367 345,418 +0.03(+1.17%)
Oct 01, 2002 2.324 2.477 2.324 2.340 752,342 -0.03(-1.15%)
Sep 30, 2002 2.819 2.819 2.256 2.367 1,342,959 -0.55(-18.90%)
Sep 27, 2002 3.023 3.032 2.919 2.919 184,241 -0.12(-3.84%)
Sep 26, 2002 2.975 3.074 2.975 3.036 54,915 +0.08(+2.65%)
Sep 25, 2002 2.950 3.087 2.950 2.957 354,479 +0.04(+1.44%)
Sep 24, 2002 2.841 2.983 2.828 2.915 312,744 +0.07(+2.63%)
Sep 23, 2002 3.030 3.030 2.841 2.841 409,395 -0.21(-6.81%)
Sep 20, 2002 3.132 3.165 3.010 3.048 416,808 -0.05(-1.47%)
Sep 19, 2002 3.256 3.263 3.094 3.094 27,457 -0.17(-5.14%)
Sep 18, 2002 3.325 3.325 3.214 3.261 348,164 -0.07(-2.24%)
Sep 17, 2002 3.547 3.558 3.327 3.336 271,282 -0.19(-5.47%)
Sep 16, 2002 3.542 3.553 3.489 3.529 123,834 -0.03(-0.92%)
Sep 13, 2002 3.564 3.576 3.478 3.562 217,190 -0.00(-0.05%)
Sep 12, 2002 3.658 3.673 3.560 3.564 160,902 -0.11(-3.07%)
Sep 11, 2002 3.706 3.718 3.671 3.677 76,881 +0.00(+0.00%)
Sep 10, 2002 3.689 3.753 3.646 3.677 163,099 -0.01(-0.20%)
Sep 09, 2002 3.649 3.726 3.620 3.684 200,716 +0.03(+0.90%)
Sep 06, 2002 3.511 3.706 3.493 3.651 280,893 +0.19(+5.36%)
Sep 05, 2002 3.629 3.636 3.465 3.465 394,293 -0.16(-4.52%)
Sep 04, 2002 3.580 3.633 3.551 3.629 406,100 +0.06(+1.58%)
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.