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 )

106.53 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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, 2004	8.915	9.159	8.900	9.143	568,332	+0.25(+2.87%)
Sep 29, 2004	8.960	8.960	8.714	8.889	528,390	-0.05(-0.51%)
Sep 28, 2004	8.576	8.960	8.563	8.935	533,611	+0.39(+4.60%)
Sep 27, 2004	8.686	8.707	8.379	8.542	541,182	-0.17(-1.91%)
Sep 24, 2004	8.588	8.732	8.565	8.709	249,314	+0.11(+1.27%)
Sep 23, 2004	8.705	8.762	8.523	8.599	381,673	-0.13(-1.45%)
Sep 22, 2004	8.860	8.860	8.678	8.726	425,792	-0.14(-1.53%)
Sep 21, 2004	8.722	8.921	8.638	8.862	321,367	+0.16(+1.80%)
Sep 20, 2004	8.724	8.839	8.582	8.705	284,035	-0.02(-0.22%)
Sep 17, 2004	8.879	8.879	8.619	8.724	486,881	-0.08(-0.94%)
Sep 16, 2004	8.714	8.847	8.714	8.806	277,770	+0.12(+1.41%)
Sep 15, 2004	8.820	8.940	8.663	8.684	393,942	-0.13(-1.52%)
Sep 14, 2004	9.063	9.063	8.747	8.818	515,859	-0.23(-2.56%)
Sep 13, 2004	8.902	9.130	8.841	9.050	847,669	+0.25(+2.78%)
Sep 10, 2004	8.743	8.860	8.684	8.804	449,288	-0.03(-0.39%)
Sep 09, 2004	8.573	8.894	8.573	8.839	498,106	+0.32(+3.71%)
Sep 08, 2004	8.810	8.810	8.486	8.523	510,898	-0.29(-3.24%)
Sep 07, 2004	8.657	8.810	8.657	8.808	470,173	+0.20(+2.31%)
Sep 03, 2004	8.578	8.691	8.475	8.609	395,509	+0.03(+0.33%)
Sep 02, 2004	8.542	8.638	8.490	8.580	484,792	-0.00(-0.04%)

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