Carpenter Technology Corp $63.58

up +0.12


17/4/2014 06:40 PM  |  NYSE : CRS  
Industries : Industrial / Metal Fabrication
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRS historical data

Date Open High Low Close Volume
4/17/201463.5164.0063.0963.58191,534
4/16/201463.6063.8862.8963.46221,315
4/15/201463.0463.0461.6262.95216,714
4/14/201463.0363.7562.6863.33217,151
4/11/201463.0663.6762.1362.38236,990
4/10/201464.7165.1862.2963.62679,477
4/9/201464.8066.7464.5966.44301,232
4/8/201464.4465.3264.1964.65275,958
4/7/201465.7265.8263.9264.23240,354
4/4/201467.0067.0065.5165.65200,952
4/3/201466.4666.9966.3866.63467,516
4/2/201466.2966.7865.9666.60347,424
4/1/201466.4366.6165.5766.52288,493
3/31/201466.1366.5165.5966.04269,525
3/28/201465.5866.0065.3265.80259,059
3/27/201464.7665.8264.7665.19306,637
3/26/201465.8866.0764.7064.92229,085
3/25/201466.1366.5465.6365.69281,145
3/24/201465.6266.1264.9865.79396,641
3/21/201463.8765.6163.6065.23703,367
3/20/201461.8564.2261.4763.46469,412
3/19/201461.5962.3761.5962.06190,041
3/18/201460.2762.1360.2761.63247,291
3/17/201460.0261.2459.6160.36190,016
3/14/201459.1459.9059.1459.57110,581
3/13/201460.3660.4459.0759.25146,512
3/12/201459.5160.8859.5159.98282,487
3/11/201460.0060.6759.4959.80209,563
3/10/201459.7359.8059.0759.75192,390
3/7/201460.0360.0358.9959.87241,487
3/6/201460.8760.9659.9559.98252,981
3/5/201459.0160.8758.9460.17304,324
3/4/201458.5759.1758.2759.15197,439
3/3/201458.4758.8357.4957.69589,953
2/28/201459.2259.6758.8059.15222,118
2/27/201458.4058.8958.0158.83177,590
2/26/201458.1958.7957.7558.32161,009
2/25/201458.6758.6757.4758.02280,779
2/24/201458.7159.0458.1458.83312,629
2/21/201458.8059.2458.3358.89114,961
2/20/201458.5959.0258.1958.76244,218
2/19/201458.8559.5258.6158.66179,651
2/18/201460.0560.1359.0859.24291,225
2/14/201459.6760.0359.3259.91224,030
2/13/201458.3359.8157.8159.49319,570
2/12/201458.8159.2058.2358.76311,689
2/11/201457.6958.9657.5358.66276,353
2/10/201456.9457.5656.8157.50267,610
2/7/201456.5457.1356.0557.13250,454
2/6/201456.3756.5556.0956.34159,930
2/5/201456.2556.2555.4556.10349,163
2/4/201456.1756.7655.6856.44503,031
2/3/201458.0158.0655.8155.92626,379
1/31/201458.3559.0357.7258.11515,864
1/30/201459.9661.5458.8359.06381,430
1/29/201457.9559.0557.8558.41486,786
1/28/201458.1058.3957.6658.38408,824
1/27/201459.1659.1657.3157.74417,681
1/24/201461.1661.4158.7258.80374,853
1/23/201461.5361.8461.3461.55303,427
1/22/201462.0262.0261.5561.93412,018
1/21/201462.4762.5961.6261.74388,480
1/17/201462.3762.8061.9362.38181,896
1/16/201462.3562.3961.8761.99185,569
1/15/201461.2062.1961.1462.18209,140
1/14/201460.6861.3660.4660.99268,802
1/13/201461.5561.7160.5260.69149,742
1/10/201460.9061.3460.4461.33190,959
1/9/201461.5861.5860.8761.00271,324
1/8/201461.2761.6960.9661.58200,438
1/7/201461.6562.4461.2261.36204,483
1/6/201462.0562.0860.7661.46265,043
1/3/201461.8862.1161.4962.04172,820
1/2/201462.0462.7061.5561.91247,065
12/31/201362.1462.3861.8862.20292,219
12/30/201361.8862.4261.6361.94240,370
12/27/201360.7061.8860.4761.79201,727
12/26/201360.0260.9460.0260.40196,685
12/24/201360.0060.6159.7160.16253,948
12/23/201360.0060.0759.8160.00359,761
12/20/201360.0060.2559.4759.95522,303
12/19/201360.0960.8059.8760.02560,378
12/18/201360.1760.7759.3260.30538,275
12/17/201360.6660.6659.6860.04443,843
12/16/201360.5560.9460.2360.52314,508
12/13/201360.0660.5759.9760.20228,937
12/12/201359.3460.4259.2060.02384,662
12/11/201361.3161.4959.5459.67310,721
12/10/201362.3162.6761.3461.36285,511
12/9/201362.1262.9562.1262.50509,451
12/6/201361.8062.4761.8062.11656,611
12/5/201360.7561.7560.6761.72342,900
12/4/201359.9261.1559.9260.78280,726
12/3/201359.8661.1159.5060.09451,830
12/2/201360.2660.8159.7560.20328,982
11/29/201360.4360.7960.2560.29524,214
11/27/201360.6460.8959.9060.18321,573
11/26/201361.0561.4160.3960.47365,804
11/25/201361.3961.5760.8361.23371,322
11/22/201361.6661.9060.9561.31197,855
Trading Center