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 (%)
Feb 27, 2004	6.205	6.661	6.167	6.543	842,447	+0.38(+6.09%)
Feb 26, 2004	6.133	6.217	6.066	6.167	3,054,689	+0.03(+0.56%)
Feb 25, 2004	6.125	6.133	5.958	6.133	334,681	+0.02(+0.34%)
Feb 24, 2004	6.100	6.127	5.976	6.112	453,726	+0.00(+0.00%)
Feb 23, 2004	6.253	6.294	6.081	6.112	326,066	-0.10(-1.57%)
Feb 20, 2004	6.454	6.454	6.119	6.209	512,204	-0.29(-4.42%)
Feb 19, 2004	6.636	6.669	6.487	6.497	293,433	-0.15(-2.22%)
Feb 18, 2004	6.713	6.770	6.627	6.644	319,018	-0.01(-0.12%)
Feb 17, 2004	6.655	6.751	6.617	6.652	705,651	+0.05(+0.75%)
Feb 13, 2004	6.646	6.723	6.579	6.602	523,690	-0.08(-1.23%)
Feb 12, 2004	6.623	6.813	6.577	6.684	656,832	+0.06(+0.93%)
Feb 11, 2004	6.416	6.640	6.389	6.623	956,532	+0.23(+3.53%)
Feb 10, 2004	6.370	6.414	6.338	6.397	364,703	+0.05(+0.72%)
Feb 09, 2004	6.288	6.403	6.248	6.351	500,456	+0.08(+1.25%)
Feb 06, 2004	6.110	6.274	6.094	6.272	446,938	+0.14(+2.34%)
Feb 05, 2004	6.054	6.184	6.037	6.129	430,230	+0.08(+1.27%)
Feb 04, 2004	5.997	6.225	5.976	6.052	762,301	+0.06(+0.93%)
Feb 03, 2004	5.999	6.058	5.978	5.997	357,655	-0.04(-0.67%)

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