Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Carpenter Technology Corp (NY: CRS )

132.16 -3.71 (-2.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 6, 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 (%)
Sep 06, 2024 135.75 136.27 129.57 132.16 440,356 -3.71(-2.73%)
Sep 05, 2024 135.88 136.95 134.42 135.87 330,832 +0.20(+0.15%)
Sep 04, 2024 133.37 136.80 131.92 135.67 498,844 +1.60(+1.19%)
Sep 03, 2024 143.10 143.53 133.16 134.07 699,675 -10.70(-7.39%)
Aug 30, 2024 143.13 146.00 141.78 144.77 370,310 +2.12(+1.49%)
Aug 29, 2024 141.63 144.48 141.32 142.65 404,730 +1.60(+1.13%)
Aug 28, 2024 143.29 143.66 140.95 141.05 462,540 -2.81(-1.95%)
Aug 27, 2024 142.30 144.10 141.69 143.86 286,793 +0.68(+0.47%)
Aug 26, 2024 145.93 146.59 142.43 143.18 368,035 -1.41(-0.97%)
Aug 23, 2024 142.92 146.15 141.99 144.59 379,859 +2.66(+1.87%)
Aug 22, 2024 142.33 143.56 141.54 141.93 298,425 -1.47(-1.02%)
Aug 21, 2024 142.77 144.18 141.31 143.40 321,013 +2.06(+1.46%)
Aug 20, 2024 146.11 146.79 140.08 141.34 649,134 -5.08(-3.47%)
Aug 19, 2024 145.24 147.66 144.97 146.43 343,596 +0.59(+0.40%)
Aug 16, 2024 142.60 146.21 142.60 145.84 489,713 +2.57(+1.79%)
Aug 15, 2024 145.71 146.55 142.41 143.27 646,515 +0.32(+0.22%)
Aug 14, 2024 141.20 143.43 138.74 142.95 661,955 +2.36(+1.68%)
Aug 13, 2024 139.79 141.20 137.65 140.59 388,126 +1.59(+1.14%)
Aug 12, 2024 139.21 140.11 137.32 139.01 512,334 -0.11(-0.08%)
Aug 09, 2024 140.19 140.54 137.58 139.12 429,499 -0.50(-0.36%)
Aug 08, 2024 135.67 141.46 134.16 139.62 513,479 +5.78(+4.32%)
Aug 07, 2024 140.30 140.90 132.91 133.83 803,489 -3.52(-2.56%)
Aug 06, 2024 134.82 139.06 131.51 137.35 712,462 +4.53(+3.41%)
Aug 05, 2024 121.63 133.76 119.52 132.81 742,402 -3.10(-2.28%)
Aug 02, 2024 137.99 138.91 131.40 135.91 779,583 -7.83(-5.45%)
Aug 01, 2024 146.78 148.73 140.99 143.74 812,478 -1.93(-1.32%)
Jul 31, 2024 142.90 148.28 141.62 145.67 670,792 +4.48(+3.18%)
Jul 30, 2024 141.25 143.03 140.09 141.18 497,422 +0.63(+0.45%)
Jul 29, 2024 140.57 142.94 138.50 140.55 658,772 -0.03(-0.02%)
Jul 26, 2024 136.54 142.46 135.85 140.58 978,994 +6.01(+4.47%)
Jul 25, 2024 132.50 144.20 128.32 134.57 2,369,037 +13.24(+10.91%)
Jul 24, 2024 124.34 126.18 121.33 121.33 1,160,203 -3.38(-2.71%)
Jul 23, 2024 119.47 125.67 118.14 124.71 1,231,439 +4.23(+3.51%)
Jul 22, 2024 119.44 121.09 117.41 120.47 751,246 +1.30(+1.09%)
Jul 19, 2024 118.53 121.12 116.85 119.17 652,733 +1.34(+1.14%)
Jul 18, 2024 118.03 120.38 115.36 117.83 831,504 -0.19(-0.16%)
Jul 17, 2024 120.82 124.06 117.37 118.03 1,156,619 -4.05(-3.32%)
Jul 16, 2024 117.01 124.35 116.89 122.08 988,725 +5.46(+4.68%)
Jul 15, 2024 114.82 117.81 113.37 116.62 1,062,288 +5.80(+5.24%)
Jul 12, 2024 110.25 112.78 109.95 110.81 347,306 +1.49(+1.36%)
Jul 11, 2024 110.08 111.28 106.27 109.33 545,569 +0.89(+0.82%)
Jul 10, 2024 108.22 109.19 107.21 108.44 409,505 +1.38(+1.29%)
Jul 09, 2024 106.52 108.63 105.88 107.06 398,952 +0.51(+0.48%)
Jul 08, 2024 105.61 107.58 104.85 106.55 429,283 +1.91(+1.82%)
Jul 05, 2024 106.06 106.29 103.88 104.64 265,796 -1.75(-1.64%)
Jul 03, 2024 106.37 107.30 105.19 106.39 278,574 +1.31(+1.24%)
Jul 02, 2024 106.42 106.42 103.23 105.08 667,656 -1.74(-1.63%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.