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 )

108.29 -2.58 (-2.33%)

Streaming Delayed Price Updated: 2:46 PM EDT, Jun 3, 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, 2004	6.466	6.521	6.407	6.521	238,610	+0.06(+0.86%)
Jun 29, 2004	6.309	6.502	6.309	6.466	373,319	+0.14(+2.18%)
Jun 28, 2004	6.382	6.416	6.278	6.328	252,969	-0.09(-1.37%)
Jun 25, 2004	6.171	6.416	6.171	6.416	392,637	+0.26(+4.20%)
Jun 24, 2004	6.225	6.320	6.135	6.158	262,889	-0.13(-2.13%)
Jun 23, 2004	6.100	6.362	6.100	6.292	315,885	+0.15(+2.50%)
Jun 22, 2004	6.090	6.146	6.002	6.138	154,026	+0.02(+0.38%)
Jun 21, 2004	6.186	6.186	6.090	6.115	201,540	-0.06(-0.90%)
Jun 18, 2004	6.089	6.171	6.039	6.171	315,102	+0.08(+1.35%)
Jun 17, 2004	6.052	6.123	5.916	6.089	271,243	+0.04(+0.60%)
Jun 16, 2004	5.991	6.052	5.918	6.052	228,690	+0.09(+1.51%)
Jun 15, 2004	5.842	6.014	5.842	5.962	396,553	+0.19(+3.35%)
Jun 14, 2004	5.928	5.933	5.730	5.769	217,725	-0.18(-3.09%)
Jun 10, 2004	5.861	6.020	5.861	5.953	281,164	+0.09(+1.47%)
Jun 09, 2004	6.004	6.014	5.861	5.866	349,040	-0.17(-2.76%)
Jun 08, 2004	6.023	6.033	5.897	6.033	168,907	-0.02(-0.35%)
Jun 07, 2004	5.842	6.069	5.842	6.054	211,982	+0.26(+4.46%)
Jun 04, 2004	5.707	5.889	5.667	5.796	185,354	+0.16(+2.75%)
Jun 03, 2004	5.845	5.845	5.640	5.640	278,292	-0.20(-3.51%)
Jun 02, 2004	5.985	5.987	5.828	5.845	401,513	-0.19(-3.11%)

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