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 (%)
Jul 31, 2003	3.562	3.601	3.486	3.511	337,031	-0.07(-1.87%)
Jul 30, 2003	3.639	3.639	3.361	3.578	250,619	-0.03(-0.74%)
Jul 29, 2003	3.572	3.620	3.447	3.604	189,531	+0.08(+2.28%)
Jul 28, 2003	3.323	3.524	3.323	3.524	982,638	+0.20(+6.11%)
Jul 25, 2003	3.294	3.390	3.256	3.321	626,027	+0.11(+3.40%)
Jul 24, 2003	3.064	3.317	3.064	3.212	309,880	+0.30(+10.47%)
Jul 23, 2003	2.969	2.969	2.825	2.907	221,119	-0.03(-1.04%)
Jul 22, 2003	2.844	2.940	2.844	2.938	157,942	+0.09(+3.30%)
Jul 21, 2003	2.988	2.994	2.831	2.844	144,889	-0.16(-5.17%)
Jul 18, 2003	2.869	3.018	2.854	2.999	122,960	+0.15(+5.24%)
Jul 17, 2003	2.865	2.905	2.787	2.850	132,880	-0.01(-0.33%)
Jul 16, 2003	2.949	2.959	2.844	2.859	120,349	-0.07(-2.42%)
Jul 15, 2003	2.953	2.969	2.881	2.930	96,331	+0.00(+0.00%)
Jul 14, 2003	2.992	3.038	2.898	2.930	134,969	-0.06(-1.92%)
Jul 11, 2003	2.930	3.017	2.930	2.988	73,619	+0.06(+1.96%)
Jul 10, 2003	2.988	3.026	2.898	2.930	139,407	-0.06(-1.92%)
Jul 09, 2003	3.049	3.049	2.938	2.988	175,694	-0.07(-2.38%)
Jul 08, 2003	3.045	3.074	2.999	3.061	102,075	-0.00(-0.12%)
Jul 07, 2003	2.969	3.064	2.921	3.064	196,579	+0.08(+2.63%)
Jul 03, 2003	3.045	3.045	2.921	2.986	99,725	-0.08(-2.56%)
Jul 02, 2003	2.940	3.064	2.940	3.064	322,672	+0.13(+4.57%)

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