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 )

110.65 +0.82 (+0.75%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.53	11.05	10.53	10.82	847,451	+0.26(+2.47%)
Mar 30, 2009	10.33	10.63	10.23	10.56	1,017,734	-0.31(-2.89%)
Mar 26, 2009	10.24	10.94	10.24	10.87	1,249,801	+0.72(+7.10%)
Mar 25, 2009	10.43	10.64	9.737	10.15	1,321,076	-0.28(-2.65%)
Mar 24, 2009	10.70	10.83	10.23	10.43	1,154,196	-0.43(-3.95%)
Mar 23, 2009	10.78	10.89	10.62	10.86	1,987,996	-0.36(-3.21%)
Mar 20, 2009	12.11	12.11	11.06	11.22	3,042,170	-0.77(-6.39%)
Mar 19, 2009	11.79	12.45	11.76	11.98	915,648	+0.40(+3.44%)
Mar 18, 2009	11.20	11.72	10.78	11.58	972,536	+0.12(+1.07%)
Mar 17, 2009	11.30	11.59	11.05	11.46	730,253	+0.02(+0.13%)
Mar 16, 2009	11.61	11.94	11.32	11.45	747,071	-0.05(-0.47%)
Mar 13, 2009	11.41	11.64	11.28	11.50	0	+0.28(+2.46%)
Mar 12, 2009	10.63	11.29	10.31	11.22	662,471	+0.34(+3.10%)
Mar 11, 2009	10.82	11.06	10.56	10.89	767,570	+0.19(+1.79%)
Mar 10, 2009	10.07	10.72	9.975	10.69	853,340	+1.01(+10.44%)
Mar 09, 2009	9.500	9.798	9.454	9.684	902,389	+0.00(+0.00%)
Mar 06, 2009	9.852	9.982	9.385	9.684	0	+0.02(+0.24%)
Mar 05, 2009	10.10	10.27	9.569	9.661	1,052,589	-0.74(-7.07%)
Mar 04, 2009	9.729	10.58	9.729	10.40	1,059,865	+1.09(+11.69%)

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