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 )

109.59 +1.28 (+1.18%)

Official Closing Price Updated: 7:00 PM 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 (%)
Nov 30, 2004	11.33	11.40	11.18	11.19	528,128	-0.14(-1.20%)
Nov 29, 2004	11.30	11.44	11.15	11.33	504,894	+0.11(+0.97%)
Nov 26, 2004	11.01	11.28	11.01	11.22	295,261	+0.33(+3.01%)
Nov 24, 2004	10.90	11.01	10.86	10.89	249,314	+0.03(+0.25%)
Nov 23, 2004	10.97	10.97	10.60	10.87	799,894	-0.13(-1.15%)
Nov 22, 2004	10.56	11.00	10.51	10.99	710,089	+0.44(+4.17%)
Nov 19, 2004	10.53	10.67	10.46	10.55	428,925	-0.13(-1.20%)
Nov 18, 2004	10.75	10.75	10.49	10.68	633,859	+0.03(+0.31%)
Nov 17, 2004	10.38	10.77	10.38	10.65	611,146	+0.39(+3.85%)
Nov 16, 2004	10.64	10.64	10.25	10.25	682,677	-0.39(-3.69%)
Nov 15, 2004	10.72	10.78	10.53	10.65	728,102	-0.01(-0.11%)
Nov 12, 2004	10.50	10.72	10.45	10.66	699,907	+0.19(+1.77%)
Nov 11, 2004	10.43	10.49	10.24	10.47	461,297	+0.06(+0.61%)
Nov 10, 2004	10.24	10.44	10.19	10.41	662,837	+0.26(+2.55%)
Nov 09, 2004	10.04	10.21	9.988	10.15	498,367	+0.14(+1.38%)
Nov 08, 2004	9.827	10.12	9.731	10.01	593,394	+0.24(+2.41%)
Nov 05, 2004	9.898	9.986	9.643	9.777	637,252	-0.14(-1.39%)
Nov 04, 2004	9.699	9.940	9.557	9.915	679,806	+0.22(+2.23%)
Nov 03, 2004	9.519	9.758	9.442	9.699	797,284	+0.45(+4.84%)
Nov 02, 2004	9.193	9.469	9.097	9.251	819,213	+0.23(+2.50%)

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