Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Carpenter Technology Corp (NY: CRS )

109.40 -1.47 (-1.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	5.045	5.142	5.008	5.075	144,628	+0.05(+1.07%)
Apr 29, 2002	5.043	5.066	4.999	5.022	115,911	-0.02(-0.42%)
Apr 26, 2002	5.051	5.095	5.008	5.043	121,132	-0.01(-0.27%)
Apr 25, 2002	5.037	5.089	4.985	5.056	118,522	+0.02(+0.38%)
Apr 24, 2002	5.146	5.167	5.029	5.037	211,982	-0.11(-2.12%)
Apr 23, 2002	5.133	5.171	5.121	5.146	285,079	+0.02(+0.45%)
Apr 22, 2002	5.181	5.190	5.056	5.123	314,580	-0.14(-2.62%)
Apr 19, 2002	5.363	5.401	5.209	5.261	765,695	-0.36(-6.37%)
Apr 18, 2002	5.746	5.851	5.554	5.619	386,111	-0.13(-2.23%)
Apr 17, 2002	5.761	5.811	5.736	5.748	142,539	-0.02(-0.40%)
Apr 16, 2002	5.621	5.776	5.621	5.771	173,345	+0.18(+3.18%)
Apr 15, 2002	5.646	5.650	5.550	5.593	95,287	-0.06(-0.98%)
Apr 12, 2002	5.554	5.648	5.516	5.648	626,549	+0.10(+1.72%)
Apr 11, 2002	5.631	5.648	5.552	5.552	119,305	-0.07(-1.33%)
Apr 10, 2002	5.497	5.646	5.491	5.627	323,195	+0.12(+2.19%)
Apr 09, 2002	5.516	5.552	5.485	5.506	113,039	+0.00(+0.00%)
Apr 08, 2002	5.411	5.535	5.395	5.506	238,088	+0.07(+1.20%)
Apr 05, 2002	5.420	5.527	5.401	5.441	139,668	+0.03(+0.60%)
Apr 04, 2002	5.363	5.441	5.324	5.409	224,252	+0.01(+0.11%)
Apr 03, 2002	5.455	5.612	5.403	5.403	308,836	-0.05(-0.91%)
Apr 02, 2002	5.472	5.508	5.391	5.453	296,827	-0.02(-0.42%)

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 Santa Clara

Find A Business

or Browse Listings

Carpenter Technology Corp (NY: CRS )

Historical Prices