Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Carpenter Technology Corp (NY: CRS )

110.23 +1.92 (+1.78%)

Streaming Delayed Price Updated: 11:59 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.995	5.995	5.780	5.796	333,376	-0.24(-3.91%)
Jan 29, 2004	6.010	6.058	5.886	6.031	377,496	+0.02(+0.38%)
Jan 28, 2004	6.129	6.204	5.966	6.008	549,536	-0.08(-1.26%)
Jan 27, 2004	6.020	6.253	6.000	6.085	461,558	+0.06(+0.92%)
Jan 26, 2004	6.196	6.301	5.861	6.029	662,837	-0.08(-1.32%)
Jan 23, 2004	6.100	6.217	5.976	6.110	1,134,576	+0.45(+8.03%)
Jan 22, 2004	5.822	5.834	5.629	5.656	521,080	-0.20(-3.50%)
Jan 21, 2004	5.778	5.928	5.755	5.861	496,801	+0.01(+0.10%)
Jan 20, 2004	5.481	5.863	5.481	5.855	714,266	+0.37(+6.81%)
Jan 16, 2004	5.730	5.780	5.468	5.481	408,301	-0.23(-4.09%)
Jan 15, 2004	5.688	5.715	5.434	5.715	363,137	+0.06(+1.02%)
Jan 14, 2004	5.790	5.790	5.583	5.658	214,854	-0.08(-1.47%)
Jan 13, 2004	5.836	5.836	5.650	5.742	439,367	-0.03(-0.56%)
Jan 12, 2004	5.746	5.845	5.721	5.774	238,871	+0.06(+1.11%)
Jan 09, 2004	5.698	5.849	5.621	5.711	368,880	-0.07(-1.23%)
Jan 08, 2004	5.847	5.905	5.774	5.782	399,947	-0.13(-2.20%)
Jan 07, 2004	5.964	5.964	5.784	5.912	337,814	-0.09(-1.50%)
Jan 06, 2004	6.098	6.127	5.995	6.002	272,548	-0.10(-1.57%)
Jan 05, 2004	5.870	6.115	5.870	6.098	300,221	+0.26(+4.39%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Carpenter Technology Corp (NY: CRS )

Historical Prices