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 )

104.20 -2.33 (-2.19%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	4.102	4.214	4.045	4.106	257,668	-0.02(-0.60%)
Sep 29, 2003	4.012	4.164	4.012	4.131	142,539	+0.09(+2.23%)
Sep 26, 2003	4.175	4.185	4.039	4.041	161,075	-0.12(-2.99%)
Sep 25, 2003	4.338	4.338	4.148	4.166	249,053	-0.17(-3.97%)
Sep 24, 2003	4.373	4.392	4.323	4.338	293,172	-0.06(-1.31%)
Sep 23, 2003	4.338	4.424	4.321	4.396	235,478	+0.08(+1.86%)
Sep 22, 2003	4.434	4.434	4.273	4.315	337,553	-0.16(-3.64%)
Sep 19, 2003	4.396	4.551	4.351	4.478	236,522	+0.07(+1.65%)
Sep 18, 2003	4.357	4.401	4.330	4.405	146,978	+0.03(+0.74%)
Sep 17, 2003	4.309	4.376	4.290	4.373	96,331	+0.05(+1.15%)
Sep 16, 2003	4.386	4.426	4.317	4.323	151,938	-0.06(-1.44%)
Sep 15, 2003	4.409	4.466	4.386	4.386	111,212	-0.03(-0.74%)
Sep 12, 2003	4.317	4.463	4.309	4.418	136,796	+0.10(+2.26%)
Sep 11, 2003	4.214	4.336	4.214	4.321	144,889	+0.12(+2.78%)
Sep 10, 2003	4.290	4.317	4.200	4.204	164,208	-0.10(-2.27%)
Sep 09, 2003	4.315	4.327	4.282	4.302	301,787	-0.01(-0.27%)
Sep 08, 2003	4.185	4.355	4.175	4.313	132,358	+0.11(+2.55%)
Sep 05, 2003	4.079	4.277	4.070	4.206	202,584	+0.11(+2.76%)
Sep 04, 2003	4.231	4.238	4.020	4.093	191,097	-0.14(-3.22%)
Sep 03, 2003	4.051	4.248	4.051	4.229	285,863	+0.19(+4.64%)

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