Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.285 2.439 2.256 2.391 324,449 +0.09(+4.10%)
Dec 30, 2002 2.304 2.385 2.256 2.297 344,760 -0.03(-1.32%)
Dec 27, 2002 2.362 2.375 2.298 2.327 174,984 -0.05(-2.02%)
Dec 26, 2002 2.295 2.400 2.295 2.375 148,163 +0.08(+3.43%)
Dec 24, 2002 2.314 2.335 2.289 2.297 192,951 -0.02(-0.75%)
Dec 23, 2002 2.237 2.348 2.227 2.314 406,473 +0.03(+1.26%)
Dec 20, 2002 2.333 2.333 2.260 2.285 613,746 -0.04(-1.82%)
Dec 19, 2002 2.410 2.410 2.285 2.327 229,927 -0.02(-0.82%)
Dec 18, 2002 2.467 2.467 2.295 2.346 180,452 -0.07(-2.78%)
Dec 17, 2002 2.489 2.492 2.414 2.414 281,745 -0.05(-2.18%)
Dec 16, 2002 2.410 2.467 2.368 2.467 179,931 +0.13(+5.50%)
Dec 13, 2002 2.492 2.492 2.297 2.339 298,150 -0.13(-5.29%)
Dec 12, 2002 2.419 2.500 2.381 2.469 181,233 +0.12(+5.24%)
Dec 11, 2002 2.429 2.439 2.314 2.346 178,369 -0.03(-1.45%)
Dec 10, 2002 2.360 2.427 2.335 2.381 168,995 +0.04(+1.72%)
Dec 09, 2002 2.467 2.506 2.289 2.341 256,747 -0.11(-4.62%)
Dec 06, 2002 2.479 2.496 2.412 2.454 104,157 -0.01(-0.23%)
Dec 05, 2002 2.466 2.477 2.343 2.460 178,629 +0.01(+0.55%)
Dec 04, 2002 2.477 2.477 2.414 2.446 185,399 -0.01(-0.47%)
Dec 03, 2002 2.602 2.602 2.441 2.458 260,653 -0.10(-4.05%)
Dec 02, 2002 2.669 2.706 2.504 2.562 246,331 -0.07(-2.84%)
Nov 29, 2002 2.727 2.746 2.625 2.636 226,281 -0.10(-3.65%)
Nov 27, 2002 2.510 2.798 2.510 2.736 379,653 +0.25(+9.87%)
Nov 26, 2002 2.419 2.494 2.400 2.490 166,130 +0.09(+3.68%)
Nov 25, 2002 2.467 2.467 2.329 2.402 262,215 -0.05(-2.19%)
Nov 22, 2002 2.371 2.473 2.329 2.456 223,938 +0.09(+3.98%)
Nov 21, 2002 2.308 2.373 2.304 2.362 179,671 +0.06(+2.41%)
Nov 20, 2002 2.237 2.323 2.225 2.306 179,931 +0.08(+3.53%)
Nov 19, 2002 2.289 2.308 2.227 2.227 175,244 -0.05(-2.11%)
Nov 18, 2002 2.199 2.362 2.199 2.275 578,854 +0.09(+4.22%)
Nov 15, 2002 2.151 2.201 2.118 2.183 167,693 +0.00(+0.00%)
Nov 14, 2002 2.114 2.183 2.093 2.183 279,922 +0.09(+4.22%)
Nov 13, 2002 2.099 2.147 2.064 2.095 161,704 -0.02(-1.09%)
Nov 12, 2002 2.064 2.179 2.064 2.118 201,283 +0.04(+2.03%)
Nov 11, 2002 2.093 2.208 2.058 2.076 333,824 +0.00(+0.09%)
Nov 08, 2002 2.112 2.141 2.070 2.074 243,467 -0.10(-4.42%)
Nov 07, 2002 2.081 2.227 2.074 2.170 184,098 +0.07(+3.29%)
Nov 06, 2002 2.131 2.170 2.074 2.101 487,976 -0.02(-0.82%)
Nov 05, 2002 2.147 2.151 2.080 2.118 324,710 -0.06(-2.82%)
Nov 04, 2002 2.143 2.227 2.131 2.179 385,381 +0.05(+2.25%)
Nov 01, 2002 2.045 2.133 2.026 2.131 234,874 +0.07(+3.26%)
Oct 31, 2002 1.978 2.083 1.978 2.064 308,565 +0.07(+3.47%)
Oct 30, 2002 2.035 2.051 1.978 1.995 180,452 -0.06(-2.90%)
Oct 29, 2002 2.005 2.074 1.997 2.055 271,069 +0.05(+2.39%)
Oct 28, 2002 1.978 2.151 1.968 2.007 740,558 -0.11(-5.09%)
Oct 25, 2002 2.199 2.237 2.055 2.114 197,898 -0.07(-3.42%)
Oct 24, 2002 2.208 2.272 2.176 2.189 123,165 +0.00(+0.00%)
Oct 23, 2002 2.151 2.208 2.151 2.189 196,336 +0.02(+0.88%)
Oct 22, 2002 2.170 2.224 2.122 2.170 257,789 -0.01(-0.62%)
Oct 21, 2002 2.156 2.256 2.156 2.183 167,953 +0.03(+1.25%)
Oct 18, 2002 2.153 2.247 2.126 2.156 274,975 +0.03(+1.54%)
Oct 17, 2002 2.122 2.195 2.060 2.124 336,688 +0.06(+2.88%)
Oct 16, 2002 2.231 2.237 2.064 2.064 170,036 -0.17(-7.49%)
Oct 15, 2002 2.066 2.237 2.055 2.231 323,147 +0.20(+9.62%)
Oct 14, 2002 2.053 2.064 1.978 2.035 271,590 +0.00(+0.09%)
Oct 11, 2002 2.112 2.166 1.997 2.033 450,740 -0.04(-1.76%)
Oct 10, 2002 1.989 2.070 1.982 2.070 239,301 +0.10(+5.07%)
Oct 09, 2002 2.191 2.191 1.968 1.970 228,885 -0.22(-10.24%)
Oct 08, 2002 2.170 2.224 2.131 2.195 197,638 -0.00(-0.17%)
Oct 07, 2002 2.343 2.371 2.179 2.199 334,605 -0.15(-6.53%)
Oct 04, 2002 2.371 2.393 2.297 2.352 349,708 -0.04(-1.61%)
Oct 03, 2002 2.452 2.537 2.362 2.391 232,270 -0.11(-4.23%)
Oct 02, 2002 2.448 2.627 2.448 2.496 327,574 +0.03(+1.17%)
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.