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 )

107.86 -4.33 (-3.86%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2003	2.532	2.555	2.501	2.501	233,389	-0.03(-1.21%)
Apr 29, 2003	2.505	2.559	2.490	2.532	190,575	+0.03(+1.07%)
Apr 28, 2003	2.362	2.534	2.362	2.505	109,907	+0.16(+6.69%)
Apr 25, 2003	2.532	2.532	2.314	2.348	245,137	-0.18(-7.26%)
Apr 24, 2003	2.350	2.538	2.350	2.532	278,292	+0.17(+7.31%)
Apr 23, 2003	2.404	2.407	2.346	2.360	128,703	-0.06(-2.53%)
Apr 22, 2003	2.279	2.436	2.247	2.421	180,394	+0.14(+5.95%)
Apr 21, 2003	2.289	2.298	2.271	2.285	79,885	+0.02(+0.68%)
Apr 17, 2003	2.203	2.294	2.195	2.270	201,540	+0.11(+5.33%)
Apr 16, 2003	2.164	2.189	2.149	2.155	100,508	-0.00(-0.09%)
Apr 15, 2003	2.160	2.160	2.090	2.157	154,809	-0.01(-0.44%)
Apr 14, 2003	2.001	2.172	2.001	2.166	110,429	+0.17(+8.75%)
Apr 11, 2003	2.097	2.107	1.990	1.992	94,504	-0.09(-4.15%)
Apr 10, 2003	2.097	2.126	2.040	2.078	134,186	-0.03(-1.45%)
Apr 09, 2003	2.011	2.147	2.011	2.109	134,708	+0.11(+5.26%)
Apr 08, 2003	2.068	2.078	1.982	2.003	110,951	-0.07(-3.59%)
Apr 07, 2003	2.011	2.120	2.011	2.078	110,429	+0.11(+5.85%)
Apr 04, 2003	1.982	2.019	1.963	1.963	74,924	-0.01(-0.58%)
Apr 03, 2003	2.059	2.063	1.955	1.975	116,172	-0.08(-3.73%)
Apr 02, 2003	2.017	2.072	2.005	2.051	147,500	+0.05(+2.68%)

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