Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corp (NY: CRS )

84.00 +2.25 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 6.292 6.320 6.215 6.297 263,150 -0.03(-0.54%)
Mar 30, 2004 6.244 6.339 6.205 6.332 261,584 +0.06(+0.95%)
Mar 29, 2004 6.004 6.272 6.004 6.272 722,881 +0.31(+5.14%)
Mar 26, 2004 5.813 6.014 5.782 5.966 336,770 +0.20(+3.49%)
Mar 25, 2004 5.727 5.859 5.727 5.765 368,097 +0.07(+1.21%)
Mar 24, 2004 5.851 5.861 5.583 5.696 301,265 -0.11(-1.91%)
Mar 23, 2004 5.822 5.947 5.807 5.807 454,509 +0.03(+0.56%)
Mar 22, 2004 5.866 5.891 5.692 5.774 372,535 -0.09(-1.47%)
Mar 19, 2004 5.822 6.129 5.822 5.861 562,589 +0.07(+1.16%)
Mar 18, 2004 5.799 5.845 5.669 5.794 202,584 +0.03(+0.60%)
Mar 17, 2004 5.650 5.903 5.650 5.759 254,796 +0.19(+3.44%)
Mar 16, 2004 5.688 5.732 5.535 5.568 602,531 -0.08(-1.49%)
Mar 15, 2004 5.928 5.928 5.650 5.652 392,376 -0.32(-5.33%)
Mar 12, 2004 5.880 5.970 5.822 5.970 366,270 +0.14(+2.36%)
Mar 11, 2004 5.914 6.014 5.792 5.832 421,354 -0.06(-1.07%)
Mar 10, 2004 6.297 6.361 5.874 5.895 372,013 -0.40(-6.39%)
Mar 09, 2004 6.474 6.474 6.242 6.297 421,093 -0.18(-2.72%)
Mar 08, 2004 6.474 6.587 6.033 6.474 373,057 -0.00(-0.03%)
Mar 05, 2004 6.464 6.617 6.443 6.475 278,031 -0.07(-1.08%)
Mar 04, 2004 6.512 6.587 6.462 6.546 300,482 +0.05(+0.83%)
Mar 03, 2004 6.512 6.531 6.366 6.493 240,177 +0.01(+0.09%)
Mar 02, 2004 6.613 6.648 6.460 6.487 448,243 -0.13(-1.94%)
Mar 01, 2004 6.550 6.698 6.479 6.615 621,589 +0.07(+1.11%)
Feb 27, 2004 6.205 6.661 6.167 6.543 842,447 +0.38(+6.09%)
Feb 26, 2004 6.133 6.217 6.066 6.167 3,054,689 +0.03(+0.56%)
Feb 25, 2004 6.125 6.133 5.958 6.133 334,681 +0.02(+0.34%)
Feb 24, 2004 6.100 6.127 5.976 6.112 453,726 +0.00(+0.00%)
Feb 23, 2004 6.253 6.294 6.081 6.112 326,066 -0.10(-1.57%)
Feb 20, 2004 6.454 6.454 6.119 6.209 512,204 -0.29(-4.42%)
Feb 19, 2004 6.636 6.669 6.487 6.497 293,433 -0.15(-2.22%)
Feb 18, 2004 6.713 6.770 6.627 6.644 319,018 -0.01(-0.12%)
Feb 17, 2004 6.655 6.751 6.617 6.652 705,651 +0.05(+0.75%)
Feb 13, 2004 6.646 6.723 6.579 6.602 523,690 -0.08(-1.23%)
Feb 12, 2004 6.623 6.813 6.577 6.684 656,832 +0.06(+0.93%)
Feb 11, 2004 6.416 6.640 6.389 6.623 956,532 +0.23(+3.53%)
Feb 10, 2004 6.370 6.414 6.338 6.397 364,703 +0.05(+0.72%)
Feb 09, 2004 6.288 6.403 6.248 6.351 500,456 +0.08(+1.25%)
Feb 06, 2004 6.110 6.274 6.094 6.272 446,938 +0.14(+2.34%)
Feb 05, 2004 6.054 6.184 6.037 6.129 430,230 +0.08(+1.27%)
Feb 04, 2004 5.997 6.225 5.976 6.052 762,301 +0.06(+0.93%)
Feb 03, 2004 5.999 6.058 5.978 5.997 357,655 -0.04(-0.67%)
Feb 02, 2004 5.803 6.069 5.746 6.037 500,978 +0.24(+4.16%)
Jan 30, 2004 5.995 5.995 5.780 5.796 333,376 -0.24(-3.91%)
Jan 29, 2004 6.010 6.058 5.886 6.031 377,496 +0.02(+0.38%)
Jan 28, 2004 6.129 6.204 5.966 6.008 549,536 -0.08(-1.26%)
Jan 27, 2004 6.020 6.253 6.000 6.085 461,558 +0.06(+0.92%)
Jan 26, 2004 6.196 6.301 5.861 6.029 662,837 -0.08(-1.32%)
Jan 23, 2004 6.100 6.217 5.976 6.110 1,134,576 +0.45(+8.03%)
Jan 22, 2004 5.822 5.834 5.629 5.656 521,080 -0.20(-3.50%)
Jan 21, 2004 5.778 5.928 5.755 5.861 496,801 +0.01(+0.10%)
Jan 20, 2004 5.481 5.863 5.481 5.855 714,266 +0.37(+6.81%)
Jan 16, 2004 5.730 5.780 5.468 5.481 408,301 -0.23(-4.09%)
Jan 15, 2004 5.688 5.715 5.434 5.715 363,137 +0.06(+1.02%)
Jan 14, 2004 5.790 5.790 5.583 5.658 214,854 -0.08(-1.47%)
Jan 13, 2004 5.836 5.836 5.650 5.742 439,367 -0.03(-0.56%)
Jan 12, 2004 5.746 5.845 5.721 5.774 238,871 +0.06(+1.11%)
Jan 09, 2004 5.698 5.849 5.621 5.711 368,880 -0.07(-1.23%)
Jan 08, 2004 5.847 5.905 5.774 5.782 399,947 -0.13(-2.20%)
Jan 07, 2004 5.964 5.964 5.784 5.912 337,814 -0.09(-1.50%)
Jan 06, 2004 6.098 6.127 5.995 6.002 272,548 -0.10(-1.57%)
Jan 05, 2004 5.870 6.115 5.870 6.098 300,221 +0.26(+4.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.