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 )

109.77 -0.06 (-0.05%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	3.064	3.074	2.978	2.988	309,880	-0.06(-1.89%)
Jun 27, 2003	3.093	3.112	3.011	3.045	86,933	-0.04(-1.36%)
Jun 26, 2003	3.055	3.101	3.038	3.087	186,920	+0.05(+1.51%)
Jun 25, 2003	3.040	3.062	3.007	3.041	156,115	-0.00(-0.13%)
Jun 24, 2003	3.026	3.131	3.017	3.045	197,363	+0.02(+0.63%)
Jun 23, 2003	3.103	3.122	3.024	3.026	178,305	-0.06(-1.92%)
Jun 20, 2003	3.122	3.156	3.074	3.085	91,371	-0.02(-0.80%)
Jun 19, 2003	3.124	3.151	3.045	3.110	168,385	-0.01(-0.43%)
Jun 18, 2003	3.141	3.149	3.112	3.124	143,584	-0.03(-0.97%)
Jun 17, 2003	3.135	3.154	3.093	3.154	307,531	+0.00(+0.12%)
Jun 16, 2003	2.988	3.151	2.988	3.151	154,809	+0.18(+6.20%)
Jun 13, 2003	3.107	3.122	2.917	2.967	182,482	-0.14(-4.50%)
Jun 12, 2003	3.017	3.107	3.017	3.107	58,477	+0.08(+2.59%)
Jun 11, 2003	3.036	3.053	2.997	3.028	110,168	-0.02(-0.57%)
Jun 10, 2003	2.978	3.093	2.978	3.045	181,438	+0.05(+1.79%)
Jun 09, 2003	3.195	3.198	2.982	2.992	205,978	-0.22(-6.80%)
Jun 06, 2003	3.143	3.237	3.143	3.210	197,102	+0.09(+2.95%)
Jun 05, 2003	3.036	3.131	3.026	3.118	213,809	+0.08(+2.71%)
Jun 04, 2003	2.940	3.064	2.940	3.036	89,022	+0.10(+3.26%)
Jun 03, 2003	2.925	2.957	2.919	2.940	131,575	+0.00(+0.07%)

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