Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 5.607 5.643 5.592 5.617 139,049 +0.03(+0.52%)
May 28, 2002 5.617 5.693 5.559 5.588 174,984 -0.03(-0.51%)
May 27, 2002 5.611 5.713 5.597 5.617 308,565 +0.00(+0.00%)
May 24, 2002 5.611 5.713 5.597 5.617 305,962 -0.01(-0.24%)
May 23, 2002 5.530 5.641 5.472 5.630 187,483 +0.14(+2.52%)
May 22, 2002 5.505 5.557 5.472 5.492 126,030 -0.01(-0.24%)
May 21, 2002 5.492 5.580 5.486 5.505 144,518 +0.00(+0.07%)
May 20, 2002 5.492 5.530 5.486 5.501 119,780 -0.03(-0.52%)
May 17, 2002 5.478 5.549 5.442 5.530 345,281 +0.05(+0.98%)
May 16, 2002 5.444 5.521 5.444 5.476 144,257 +0.04(+0.78%)
May 15, 2002 5.444 5.521 5.424 5.434 176,806 -0.04(-0.77%)
May 14, 2002 5.319 5.503 5.313 5.476 176,286 +0.15(+2.77%)
May 13, 2002 5.280 5.338 5.231 5.328 159,621 +0.05(+0.98%)
May 10, 2002 5.252 5.277 5.196 5.277 255,706 +0.04(+0.77%)
May 09, 2002 5.204 5.271 5.198 5.236 184,618 +0.02(+0.48%)
May 08, 2002 5.179 5.219 5.142 5.211 217,949 +0.10(+2.03%)
May 07, 2002 5.088 5.136 5.088 5.108 218,730 +0.02(+0.38%)
May 06, 2002 5.194 5.238 5.088 5.088 174,984 -0.10(-1.96%)
May 03, 2002 5.146 5.208 5.144 5.190 239,040 +0.01(+0.11%)
May 02, 2002 5.050 5.184 5.048 5.184 140,612 +0.13(+2.58%)
May 01, 2002 5.069 5.098 4.971 5.054 237,478 -0.03(-0.68%)
Apr 30, 2002 5.058 5.156 5.021 5.088 144,257 +0.05(+1.07%)
Apr 29, 2002 5.056 5.079 5.012 5.035 115,614 -0.02(-0.42%)
Apr 26, 2002 5.064 5.108 5.021 5.056 120,822 -0.01(-0.27%)
Apr 25, 2002 5.050 5.102 4.998 5.069 118,218 +0.02(+0.38%)
Apr 24, 2002 5.160 5.181 5.042 5.050 211,439 -0.11(-2.12%)
Apr 23, 2002 5.146 5.184 5.135 5.160 284,349 +0.02(+0.45%)
Apr 22, 2002 5.194 5.204 5.069 5.136 313,773 -0.14(-2.62%)
Apr 19, 2002 5.376 5.415 5.223 5.275 763,733 -0.36(-6.37%)
Apr 18, 2002 5.761 5.866 5.569 5.634 385,121 -0.13(-2.23%)
Apr 17, 2002 5.776 5.826 5.751 5.762 142,174 -0.02(-0.40%)
Apr 16, 2002 5.636 5.791 5.636 5.785 172,901 +0.18(+3.18%)
Apr 15, 2002 5.661 5.665 5.565 5.607 95,043 -0.06(-0.98%)
Apr 12, 2002 5.569 5.663 5.530 5.663 624,943 +0.10(+1.72%)
Apr 11, 2002 5.645 5.663 5.567 5.567 118,999 -0.07(-1.33%)
Apr 10, 2002 5.511 5.661 5.505 5.641 322,366 +0.12(+2.19%)
Apr 09, 2002 5.530 5.567 5.499 5.521 112,750 +0.00(+0.00%)
Apr 08, 2002 5.424 5.549 5.409 5.521 237,478 +0.07(+1.20%)
Apr 05, 2002 5.434 5.542 5.415 5.455 139,310 +0.03(+0.60%)
Apr 04, 2002 5.376 5.455 5.338 5.423 223,677 +0.01(+0.11%)
Apr 03, 2002 5.469 5.626 5.417 5.417 308,045 -0.05(-0.91%)
Apr 02, 2002 5.486 5.522 5.405 5.467 296,067 -0.02(-0.42%)
Apr 01, 2002 5.557 5.557 5.415 5.490 311,430 -0.07(-1.21%)
Mar 29, 2002 5.415 5.607 5.415 5.557 329,397 +0.00(+0.00%)
Mar 28, 2002 5.415 5.607 5.415 5.557 329,397 +0.12(+2.15%)
Mar 27, 2002 5.173 5.472 5.173 5.440 361,946 +0.27(+5.16%)
Mar 26, 2002 5.012 5.175 5.012 5.173 130,977 +0.12(+2.43%)
Mar 25, 2002 5.146 5.154 5.040 5.050 223,417 -0.10(-1.87%)
Mar 22, 2002 5.242 5.244 5.146 5.146 109,104 -0.13(-2.55%)
Mar 21, 2002 5.098 5.296 4.916 5.280 468,707 +0.17(+3.42%)
Mar 20, 2002 5.088 5.146 5.073 5.106 64,317 +0.02(+0.30%)
Mar 19, 2002 5.039 5.129 5.039 5.090 81,763 +0.05(+1.03%)
Mar 18, 2002 4.992 5.040 4.973 5.039 78,117 +0.06(+1.16%)
Mar 15, 2002 4.954 5.039 4.954 4.981 217,428 -0.02(-0.42%)
Mar 14, 2002 4.916 5.025 4.896 5.002 139,049 +0.09(+1.84%)
Mar 13, 2002 5.088 5.088 4.839 4.912 107,021 -0.18(-3.47%)
Mar 12, 2002 5.067 5.094 5.031 5.088 146,861 +0.02(+0.42%)
Mar 11, 2002 4.973 5.088 4.971 5.067 184,358 +0.06(+1.15%)
Mar 08, 2002 5.015 5.165 4.983 5.010 261,434 -0.01(-0.11%)
Mar 07, 2002 5.021 5.040 4.989 5.015 353,353 +0.02(+0.42%)
Mar 06, 2002 4.781 5.012 4.781 4.994 372,362 +0.24(+5.01%)
Mar 05, 2002 4.820 4.829 4.752 4.756 425,482 -0.04(-0.92%)
Mar 04, 2002 4.668 4.908 4.668 4.800 348,666 +0.13(+2.84%)
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.