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 )

107.25 +2.87 (+2.75%)

Streaming Delayed Price Updated: 1:24 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	2.848	2.974	2.848	2.948	91,371	+0.12(+4.20%)
May 29, 2003	2.835	2.892	2.791	2.829	181,438	-0.01(-0.20%)
May 28, 2003	2.758	2.854	2.758	2.835	103,119	+0.08(+2.92%)
May 27, 2003	2.681	2.760	2.681	2.754	75,708	+0.07(+2.49%)
May 23, 2003	2.632	2.697	2.593	2.687	83,800	+0.09(+3.62%)
May 22, 2003	2.681	2.681	2.547	2.593	161,858	-0.09(-3.29%)
May 21, 2003	2.538	2.701	2.538	2.681	152,721	+0.11(+4.48%)
May 20, 2003	2.576	2.633	2.505	2.566	124,265	-0.07(-2.83%)
May 19, 2003	2.691	2.720	2.641	2.641	94,504	-0.06(-2.20%)
May 16, 2003	2.777	2.821	2.701	2.701	171,517	-0.10(-3.42%)
May 15, 2003	2.781	2.829	2.769	2.796	159,770	+0.02(+0.76%)
May 14, 2003	2.701	2.825	2.699	2.775	176,739	+0.09(+3.50%)
May 13, 2003	2.760	2.760	2.681	2.681	121,916	-0.08(-2.85%)
May 12, 2003	2.620	2.764	2.620	2.760	140,973	+0.12(+4.57%)
May 09, 2003	2.614	2.662	2.599	2.639	154,026	+0.03(+1.25%)
May 08, 2003	2.643	2.643	2.578	2.607	98,942	-0.06(-2.09%)
May 07, 2003	2.653	2.710	2.609	2.662	257,146	-0.00(-0.07%)
May 06, 2003	2.582	2.666	2.538	2.664	443,805	+0.08(+2.96%)
May 05, 2003	2.576	2.605	2.566	2.588	311,447	-0.00(-0.15%)
May 02, 2003	2.490	2.639	2.490	2.591	107,818	+0.07(+2.89%)

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