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 )

108.31 +0.45 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	6.292	6.320	6.215	6.297	263,150	-0.03(-0.54%)
Mar 30, 2004	6.244	6.339	6.205	6.332	261,584	+0.06(+0.95%)
Mar 29, 2004	6.004	6.272	6.004	6.272	722,881	+0.31(+5.14%)
Mar 26, 2004	5.813	6.014	5.782	5.966	336,770	+0.20(+3.49%)
Mar 25, 2004	5.727	5.859	5.727	5.765	368,097	+0.07(+1.21%)
Mar 24, 2004	5.851	5.861	5.583	5.696	301,265	-0.11(-1.91%)
Mar 23, 2004	5.822	5.947	5.807	5.807	454,509	+0.03(+0.56%)
Mar 22, 2004	5.866	5.891	5.692	5.774	372,535	-0.09(-1.47%)
Mar 19, 2004	5.822	6.129	5.822	5.861	562,589	+0.07(+1.16%)
Mar 18, 2004	5.799	5.845	5.669	5.794	202,584	+0.03(+0.60%)
Mar 17, 2004	5.650	5.903	5.650	5.759	254,796	+0.19(+3.44%)
Mar 16, 2004	5.688	5.732	5.535	5.568	602,531	-0.08(-1.49%)
Mar 15, 2004	5.928	5.928	5.650	5.652	392,376	-0.32(-5.33%)
Mar 12, 2004	5.880	5.970	5.822	5.970	366,270	+0.14(+2.36%)
Mar 11, 2004	5.914	6.014	5.792	5.832	421,354	-0.06(-1.07%)
Mar 10, 2004	6.297	6.361	5.874	5.895	372,013	-0.40(-6.39%)
Mar 09, 2004	6.474	6.474	6.242	6.297	421,093	-0.18(-2.72%)
Mar 08, 2004	6.474	6.587	6.033	6.474	373,057	-0.00(-0.03%)
Mar 05, 2004	6.464	6.617	6.443	6.475	278,031	-0.07(-1.08%)
Mar 04, 2004	6.512	6.587	6.462	6.546	300,482	+0.05(+0.83%)
Mar 03, 2004	6.512	6.531	6.366	6.493	240,177	+0.01(+0.09%)
Mar 02, 2004	6.613	6.648	6.460	6.487	448,243	-0.13(-1.94%)

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