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

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Sep 30, 2003 3.901 4.006 3.846 3.904 271,008 -0.02(-0.60%)
Sep 29, 2003 3.815 3.959 3.815 3.928 149,919 +0.09(+2.23%)
Sep 26, 2003 3.970 3.979 3.840 3.842 169,414 -0.12(-2.99%)
Sep 25, 2003 4.125 4.125 3.944 3.961 261,947 -0.16(-3.97%)
Sep 24, 2003 4.157 4.176 4.110 4.125 308,350 -0.05(-1.31%)
Sep 23, 2003 4.125 4.206 4.108 4.179 247,669 +0.08(+1.86%)
Sep 22, 2003 4.216 4.216 4.063 4.103 355,029 -0.15(-3.64%)
Sep 19, 2003 4.179 4.327 4.137 4.257 248,767 +0.07(+1.65%)
Sep 18, 2003 4.143 4.185 4.117 4.188 154,587 +0.03(+0.74%)
Sep 17, 2003 4.097 4.161 4.079 4.157 101,319 +0.05(+1.15%)
Sep 16, 2003 4.170 4.208 4.104 4.110 159,804 -0.06(-1.44%)
Sep 15, 2003 4.192 4.247 4.170 4.170 116,970 -0.03(-0.74%)
Sep 12, 2003 4.104 4.243 4.097 4.201 143,878 +0.09(+2.26%)
Sep 11, 2003 4.006 4.123 4.006 4.108 152,390 +0.11(+2.78%)
Sep 10, 2003 4.079 4.104 3.993 3.997 172,709 -0.09(-2.27%)
Sep 09, 2003 4.103 4.114 4.072 4.090 317,411 -0.01(-0.27%)
Sep 08, 2003 3.979 4.141 3.970 4.101 139,210 +0.10(+2.55%)
Sep 05, 2003 3.879 4.066 3.870 3.999 213,072 +0.11(+2.76%)
Sep 04, 2003 4.023 4.030 3.822 3.891 200,990 -0.13(-3.22%)
Sep 03, 2003 3.851 4.039 3.851 4.021 300,662 +0.18(+4.64%)
Sep 02, 2003 3.806 3.877 3.775 3.842 267,438 +0.05(+1.34%)
Aug 29, 2003 3.824 3.824 3.788 3.791 129,326 -0.03(-0.90%)
Aug 28, 2003 3.755 3.879 3.711 3.826 169,963 +0.05(+1.30%)
Aug 27, 2003 3.684 3.782 3.644 3.777 143,329 +0.10(+2.62%)
Aug 26, 2003 3.693 3.724 3.653 3.680 338,005 -0.01(-0.34%)
Aug 25, 2003 3.660 3.708 3.642 3.693 162,550 +0.04(+1.20%)
Aug 22, 2003 3.627 3.667 3.551 3.649 191,106 +0.04(+1.21%)
Aug 21, 2003 3.673 3.693 3.591 3.606 161,451 -0.05(-1.35%)
Aug 20, 2003 3.615 3.700 3.591 3.655 266,614 +0.02(+0.60%)
Aug 19, 2003 3.460 3.642 3.460 3.633 165,570 +0.18(+5.33%)
Aug 18, 2003 3.487 3.487 3.434 3.449 168,590 -0.02(-0.47%)
Aug 15, 2003 3.423 3.514 3.423 3.465 76,332 +0.02(+0.69%)
Aug 14, 2003 3.423 3.496 3.416 3.442 114,224 +0.05(+1.56%)
Aug 13, 2003 3.387 3.462 3.372 3.389 291,876 +0.03(+0.81%)
Aug 12, 2003 3.305 3.405 3.287 3.362 166,119 +0.04(+1.32%)
Aug 11, 2003 3.294 3.394 3.256 3.318 169,689 +0.02(+0.72%)
Aug 08, 2003 3.258 3.301 3.209 3.294 139,485 +0.05(+1.46%)
Aug 07, 2003 3.223 3.278 3.168 3.247 113,400 +0.04(+1.13%)
Aug 06, 2003 3.201 3.232 3.119 3.210 205,384 -0.01(-0.28%)
Aug 05, 2003 3.382 3.418 3.201 3.219 147,173 -0.16(-4.79%)
Aug 04, 2003 3.369 3.396 3.331 3.382 143,604 +0.00(+0.11%)
Aug 01, 2003 3.338 3.411 3.189 3.378 264,143 +0.04(+1.20%)
Jul 31, 2003 3.387 3.423 3.314 3.338 354,479 -0.06(-1.87%)
Jul 30, 2003 3.460 3.460 3.196 3.402 263,594 -0.03(-0.74%)
Jul 29, 2003 3.396 3.442 3.278 3.427 199,343 +0.08(+2.28%)
Jul 28, 2003 3.159 3.351 3.159 3.351 1,033,510 +0.19(+6.11%)
Jul 25, 2003 3.132 3.223 3.096 3.158 658,437 +0.10(+3.40%)
Jul 24, 2003 2.914 3.154 2.914 3.054 325,923 +0.29(+10.47%)
Jul 23, 2003 2.823 2.823 2.686 2.764 232,567 -0.03(-1.04%)
Jul 22, 2003 2.704 2.795 2.704 2.793 166,119 +0.09(+3.30%)
Jul 21, 2003 2.841 2.846 2.691 2.704 152,390 -0.15(-5.17%)
Jul 18, 2003 2.728 2.870 2.713 2.852 129,326 +0.14(+5.24%)
Jul 17, 2003 2.724 2.762 2.650 2.710 139,760 -0.01(-0.33%)
Jul 16, 2003 2.804 2.813 2.704 2.719 126,580 -0.07(-2.42%)
Jul 15, 2003 2.808 2.823 2.739 2.786 101,319 +0.00(+0.00%)
Jul 14, 2003 2.844 2.888 2.755 2.786 141,956 -0.05(-1.92%)
Jul 11, 2003 2.786 2.868 2.786 2.841 77,430 +0.05(+1.96%)
Jul 10, 2003 2.841 2.877 2.755 2.786 146,624 -0.05(-1.92%)
Jul 09, 2003 2.899 2.899 2.793 2.841 184,790 -0.07(-2.38%)
Jul 08, 2003 2.895 2.923 2.852 2.910 107,359 -0.00(-0.12%)
Jul 07, 2003 2.823 2.914 2.777 2.914 206,757 +0.07(+2.63%)
Jul 03, 2003 2.895 2.895 2.777 2.839 104,888 -0.07(-2.56%)
Jul 02, 2003 2.795 2.914 2.795 2.914 339,378 +0.13(+4.57%)
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.