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

Carpenter Technology Corp (NY: CRS )

80.40 -0.11 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Oct 31, 2002 1.973 2.078 1.973 2.059 309,358 +0.07(+3.46%)
Oct 30, 2002 2.030 2.045 1.973 1.990 180,916 -0.06(-2.90%)
Oct 29, 2002 2.000 2.068 1.992 2.049 271,765 +0.05(+2.39%)
Oct 28, 2002 1.973 2.145 1.963 2.001 742,461 -0.11(-5.09%)
Oct 25, 2002 2.193 2.231 2.049 2.109 198,407 -0.07(-3.42%)
Oct 24, 2002 2.203 2.266 2.170 2.183 123,482 +0.00(+0.00%)
Oct 23, 2002 2.145 2.203 2.145 2.183 196,840 +0.02(+0.89%)
Oct 22, 2002 2.164 2.218 2.116 2.164 258,451 -0.01(-0.62%)
Oct 21, 2002 2.151 2.250 2.151 2.178 168,385 +0.03(+1.25%)
Oct 18, 2002 2.147 2.241 2.120 2.151 275,681 +0.03(+1.54%)
Oct 17, 2002 2.116 2.189 2.055 2.118 337,553 +0.06(+2.88%)
Oct 16, 2002 2.226 2.231 2.059 2.059 170,473 -0.17(-7.49%)
Oct 15, 2002 2.061 2.231 2.049 2.226 323,978 +0.20(+9.62%)
Oct 14, 2002 2.047 2.059 1.973 2.030 272,287 +0.00(+0.09%)
Oct 11, 2002 2.107 2.160 1.992 2.028 451,898 -0.04(-1.76%)
Oct 10, 2002 1.984 2.065 1.977 2.065 239,916 +0.10(+5.07%)
Oct 09, 2002 2.185 2.185 1.963 1.965 229,473 -0.22(-10.24%)
Oct 08, 2002 2.164 2.218 2.126 2.189 198,146 -0.00(-0.17%)
Oct 07, 2002 2.337 2.365 2.174 2.193 335,464 -0.15(-6.53%)
Oct 04, 2002 2.365 2.386 2.291 2.346 350,606 -0.04(-1.61%)
Oct 03, 2002 2.446 2.530 2.356 2.384 232,867 -0.11(-4.23%)
Oct 02, 2002 2.442 2.620 2.442 2.490 328,416 +0.03(+1.17%)
Oct 01, 2002 2.444 2.605 2.444 2.461 715,310 -0.03(-1.15%)
Sep 30, 2002 2.965 2.965 2.373 2.490 1,276,855 -0.58(-18.90%)
Sep 27, 2002 3.179 3.189 3.070 3.070 175,172 -0.12(-3.84%)
Sep 26, 2002 3.130 3.233 3.130 3.193 52,212 +0.08(+2.65%)
Sep 25, 2002 3.103 3.246 3.103 3.110 337,031 +0.04(+1.44%)
Sep 24, 2002 2.988 3.137 2.974 3.066 297,349 +0.08(+2.63%)
Sep 23, 2002 3.187 3.187 2.988 2.988 389,243 -0.22(-6.81%)
Sep 20, 2002 3.294 3.329 3.166 3.206 396,292 -0.05(-1.47%)
Sep 19, 2002 3.424 3.432 3.254 3.254 26,106 -0.18(-5.14%)
Sep 18, 2002 3.497 3.497 3.380 3.430 331,026 -0.08(-2.24%)
Sep 17, 2002 3.731 3.742 3.499 3.509 257,929 -0.20(-5.47%)
Sep 16, 2002 3.725 3.737 3.670 3.712 117,739 -0.03(-0.92%)
Sep 13, 2002 3.748 3.762 3.658 3.746 206,500 -0.00(-0.05%)
Sep 12, 2002 3.848 3.863 3.744 3.748 152,982 -0.12(-3.07%)
Sep 11, 2002 3.898 3.911 3.861 3.867 73,097 +0.00(+0.00%)
Sep 10, 2002 3.880 3.947 3.834 3.867 155,070 -0.01(-0.20%)
Sep 09, 2002 3.838 3.919 3.808 3.875 190,836 +0.03(+0.90%)
Sep 06, 2002 3.693 3.898 3.673 3.840 267,066 +0.20(+5.36%)
Sep 05, 2002 3.817 3.825 3.645 3.645 374,885 -0.17(-4.52%)
Sep 04, 2002 3.765 3.821 3.735 3.817 386,111 +0.06(+1.58%)
Sep 03, 2002 3.984 3.984 3.758 3.758 336,248 -0.23(-5.85%)
Aug 30, 2002 3.898 4.051 3.898 3.991 228,429 +0.10(+2.66%)
Aug 29, 2002 3.965 3.965 3.850 3.888 377,496 -0.14(-3.43%)
Aug 28, 2002 4.093 4.095 4.001 4.026 316,668 -0.07(-1.73%)
Aug 27, 2002 3.995 4.166 3.974 4.097 468,606 +0.15(+3.78%)
Aug 26, 2002 3.827 3.947 3.777 3.947 201,540 +0.14(+3.67%)
Aug 23, 2002 3.965 3.966 3.792 3.808 227,907 -0.18(-4.42%)
Aug 22, 2002 4.022 4.051 3.940 3.984 350,345 -0.04(-0.91%)
Aug 21, 2002 3.830 4.022 3.825 4.020 478,527 +0.22(+5.74%)
Aug 20, 2002 3.750 3.819 3.735 3.802 345,385 +0.15(+4.04%)
Aug 16, 2002 3.589 3.702 3.562 3.654 219,814 +0.05(+1.27%)
Aug 15, 2002 3.706 3.716 3.564 3.608 520,819 -0.05(-1.36%)
Aug 14, 2002 3.786 3.792 3.543 3.658 339,380 -0.10(-2.75%)
Aug 13, 2002 3.875 3.875 3.758 3.762 190,053 -0.11(-2.92%)
Aug 12, 2002 3.930 3.930 3.786 3.875 216,681 -0.04(-0.93%)
Aug 07, 2002 3.846 3.932 3.830 3.911 443,283 +0.02(+0.49%)
Aug 06, 2002 3.911 3.966 3.876 3.892 248,531 +0.00(+0.00%)
Aug 05, 2002 4.083 4.083 3.888 3.892 222,425 -0.18(-4.42%)
Aug 02, 2002 4.313 4.348 4.070 4.072 104,424 -0.26(-6.01%)
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.