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 (%)
Apr 30, 2004	5.357	5.380	5.160	5.231	509,332	-0.11(-1.97%)
Apr 29, 2004	5.518	5.545	5.246	5.336	498,628	-0.20(-3.63%)
Apr 28, 2004	5.899	5.905	5.476	5.537	813,469	-0.35(-5.95%)
Apr 27, 2004	5.968	6.313	5.809	5.887	635,947	-0.03(-0.55%)
Apr 26, 2004	6.123	6.171	5.899	5.920	267,327	-0.16(-2.65%)
Apr 23, 2004	6.320	6.320	5.899	6.081	561,022	+0.09(+1.44%)
Apr 22, 2004	5.669	6.104	5.669	5.995	444,589	+0.39(+7.01%)
Apr 21, 2004	5.707	5.707	5.571	5.602	508,288	+0.04(+0.79%)
Apr 20, 2004	5.803	5.832	5.550	5.558	209,894	-0.23(-3.91%)
Apr 19, 2004	5.866	5.889	5.750	5.784	223,991	-0.10(-1.72%)
Apr 16, 2004	5.746	5.887	5.652	5.886	381,150	+0.14(+2.43%)
Apr 15, 2004	5.834	5.958	5.650	5.746	376,973	-0.04(-0.70%)
Apr 14, 2004	5.968	5.968	5.698	5.786	449,810	-0.18(-3.02%)
Apr 13, 2004	6.196	6.213	5.960	5.966	331,810	-0.27(-4.27%)
Apr 12, 2004	6.286	6.292	6.182	6.232	206,761	-0.05(-0.85%)
Apr 08, 2004	6.389	6.416	6.263	6.286	267,066	-0.08(-1.29%)
Apr 07, 2004	6.397	6.397	6.261	6.368	161,858	-0.05(-0.78%)
Apr 06, 2004	6.428	6.458	6.326	6.418	260,279	-0.01(-0.15%)
Apr 05, 2004	6.418	6.502	6.334	6.428	326,849	+0.01(+0.15%)
Apr 02, 2004	6.330	6.493	6.330	6.418	351,389	+0.15(+2.45%)

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