Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Carpenter Technology Corp (NY: CRS )

104.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 105.35 106.08 102.64 104.68 355,655 -1.19(-1.12%)
Jun 12, 2024 107.05 107.43 104.18 105.87 430,496 +1.49(+1.43%)
Jun 11, 2024 102.67 104.54 101.02 104.38 572,756 +0.40(+0.38%)
Jun 10, 2024 104.14 105.05 101.27 103.98 644,214 -0.22(-0.21%)
Jun 07, 2024 105.65 106.14 103.53 104.20 380,513 -2.33(-2.19%)
Jun 06, 2024 106.27 108.09 105.63 106.53 258,147 -0.16(-0.15%)
Jun 05, 2024 104.30 106.76 104.06 106.69 605,610 +2.25(+2.15%)
Jun 04, 2024 108.04 108.17 103.75 104.44 665,829 -4.96(-4.53%)
Jun 03, 2024 110.36 112.00 106.32 109.40 608,409 -1.47(-1.33%)
May 31, 2024 111.31 112.55 109.11 110.87 468,246 -0.06(-0.05%)
May 30, 2024 111.62 111.76 110.34 110.93 347,598 -0.69(-0.62%)
May 29, 2024 111.17 111.99 110.30 111.62 344,472 -0.74(-0.66%)
May 28, 2024 111.20 112.75 108.90 112.36 355,222 +2.77(+2.53%)
May 24, 2024 109.21 110.69 108.09 109.59 429,738 +1.28(+1.18%)
May 23, 2024 108.18 109.01 106.41 108.31 430,284 +0.45(+0.42%)
May 22, 2024 111.57 111.95 106.74 107.86 553,398 -4.33(-3.86%)
May 21, 2024 109.51 112.32 109.35 112.19 398,023 +2.42(+2.20%)
May 20, 2024 110.21 111.50 109.27 109.77 604,631 -0.06(-0.05%)
May 17, 2024 110.29 110.77 109.04 109.83 501,543 -0.15(-0.14%)
May 16, 2024 109.54 110.89 109.40 109.98 444,547 +0.43(+0.39%)
May 15, 2024 106.62 109.88 106.44 109.55 619,067 +3.67(+3.47%)
May 14, 2024 104.85 106.34 103.18 105.88 496,206 +2.68(+2.60%)
May 13, 2024 105.81 105.81 102.75 103.20 460,826 -1.47(-1.40%)
May 10, 2024 106.88 107.17 103.65 104.67 442,602 -1.44(-1.36%)
May 09, 2024 103.44 106.72 103.03 106.11 547,521 +2.56(+2.47%)
May 08, 2024 102.23 106.71 101.83 103.55 761,999 +1.01(+0.98%)
May 07, 2024 101.91 104.25 100.67 102.54 1,213,733 +0.63(+0.62%)
May 06, 2024 103.31 104.57 101.82 101.91 681,683 -1.73(-1.67%)
May 03, 2024 100.54 104.84 99.97 103.64 892,810 +3.74(+3.74%)
May 02, 2024 100.00 100.30 95.68 99.90 1,454,792 +1.57(+1.60%)
May 01, 2024 90.33 100.00 90.26 98.33 2,074,357 +12.63(+14.74%)
Apr 30, 2024 82.98 86.79 82.98 85.70 1,084,268 +1.97(+2.35%)
Apr 29, 2024 84.00 84.59 83.06 83.73 388,018 -0.27(-0.32%)
Apr 26, 2024 82.04 84.03 81.99 84.00 508,561 +2.25(+2.75%)
Apr 25, 2024 79.90 82.07 79.14 81.75 469,152 +1.35(+1.68%)
Apr 24, 2024 80.98 81.13 78.20 80.40 610,920 -0.11(-0.14%)
Apr 23, 2024 77.95 81.28 77.26 80.51 558,125 +1.60(+2.03%)
Apr 22, 2024 77.36 79.02 75.73 78.91 620,487 +1.07(+1.37%)
Apr 19, 2024 78.63 79.78 77.13 77.84 685,189 -1.34(-1.69%)
Apr 18, 2024 78.02 80.52 77.61 79.18 905,158 +1.62(+2.08%)
Apr 17, 2024 78.65 78.89 77.24 77.56 480,515 +0.24(+0.31%)
Apr 16, 2024 74.28 77.51 74.02 77.32 604,933 +1.65(+2.17%)
Apr 15, 2024 78.17 79.19 75.25 75.68 403,084 -1.63(-2.10%)
Apr 12, 2024 78.63 78.88 76.99 77.30 367,205 -1.38(-1.75%)
Apr 11, 2024 77.45 78.71 76.76 78.68 355,401 +1.57(+2.03%)
Apr 10, 2024 77.02 79.17 76.40 77.11 607,746 -3.00(-3.75%)
Apr 09, 2024 81.27 81.95 78.50 80.11 564,134 -0.30(-0.37%)
Apr 08, 2024 78.66 80.54 78.49 80.41 630,296 +2.54(+3.27%)
Apr 05, 2024 76.42 79.37 76.41 77.87 657,745 +1.07(+1.39%)
Apr 04, 2024 74.06 79.51 73.76 76.80 1,383,973 +3.39(+4.62%)
Apr 03, 2024 70.55 73.70 70.55 73.41 637,285 +2.40(+3.39%)
Apr 02, 2024 71.44 71.55 70.02 71.01 508,054 -0.83(-1.15%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.