$40.88 -1.11 (%) Carpenter Technology Corp - New York Stock Exchange, Inc.

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRS historical data

Date Open High Low Close Volume
9/29/201641.8542.1440.6340.88265,982
9/28/201640.9042.2540.7041.99418,942
9/27/201638.9440.3138.5740.29295,601
9/26/201639.4039.9439.2439.53323,589
9/23/201639.5440.2839.3639.57351,868
9/22/201639.7540.4639.1039.62642,732
9/21/201637.5738.6937.4738.65450,017
9/20/201637.3237.6636.7537.10297,938
9/19/201636.6637.7036.3537.11323,187
9/16/201635.7736.0635.0835.91524,924
9/15/201635.2735.8534.7135.58228,341
9/14/201634.8935.5434.6835.30241,515
9/13/201635.7535.9934.2234.86444,946
9/12/201634.9436.6834.4036.63284,661
9/9/201637.3038.2335.6435.65319,567
9/8/201638.3638.3637.5237.80195,259
9/7/201637.4138.3737.2038.31320,646
9/6/201637.0037.7436.4737.66257,175
9/2/201636.7136.9335.9636.68277,020
9/1/201636.3736.5135.6636.15311,327
8/31/201636.6436.8636.1536.28350,353
8/30/201637.1338.1136.7837.12399,090
8/29/201636.5037.9836.5037.88174,926
8/26/201637.3737.5136.4036.54198,724
8/25/201636.3737.2036.3736.74188,018
8/24/201637.2137.2536.3436.45276,143
8/23/201637.8038.1837.4437.47219,594
8/22/201636.2737.3936.0037.35174,604
8/19/201637.1437.3336.5336.64254,483
8/18/201637.6337.7237.0537.69154,721
8/17/201637.3637.3736.6437.10205,595
8/16/201638.2638.5237.4737.48210,816
8/15/201636.9538.2936.8638.17242,133
8/12/201637.4137.6036.5636.62237,687
8/11/201637.2237.7536.9137.51211,637
8/10/201637.1737.5836.8737.00221,270
8/9/201637.8837.9836.8236.85263,249
8/8/201638.0138.6437.8438.00209,371
8/5/201637.7638.0437.5537.90341,895
8/4/201638.2538.2537.2937.52305,446
8/3/201637.8738.4137.5538.27399,213
8/2/201639.1239.2137.7438.07248,971
8/1/201639.3039.3038.4739.02383,570
7/29/201639.1239.9438.7639.25395,124
7/28/201639.6839.9038.4839.34325,759
7/27/201640.2040.4638.9939.44416,451
7/26/201638.6940.0038.6539.79380,508
7/25/201638.2839.0538.0538.33182,419
7/22/201638.2638.4837.8138.48216,940
7/21/201638.8939.5038.0438.41290,927
7/20/201638.4738.9937.5838.51246,834
7/19/201639.0139.4738.1138.97386,251
7/18/201639.2239.6639.1339.42402,904
7/15/201640.0540.1139.1139.73409,057
7/14/201639.4540.4238.9739.92576,141
7/13/201639.2139.2438.1938.94430,423
7/12/201638.8639.0438.4838.77635,306
7/11/201636.9938.4336.8238.08737,788
7/8/201634.7736.8534.7736.48525,489
7/7/201633.4534.5533.3434.51479,387
7/6/201632.7933.4832.5233.34283,507
7/5/201633.5433.8432.4432.88226,668
7/1/201632.8134.8832.7233.77382,682
6/30/201631.7032.9531.3632.93535,469
6/29/201631.5131.8131.1531.37294,910
6/28/201630.9731.3230.4630.84364,294
6/27/201630.6630.9729.9230.30448,880
6/24/201632.6632.8431.0431.19551,951
6/23/201634.1434.4233.3834.29292,476
6/22/201634.0034.6832.8733.19272,006
6/21/201634.8334.8333.1633.75324,494
6/20/201634.4935.5534.4934.87297,457
6/17/201633.9134.7233.8434.05590,600
6/16/201633.0633.8132.4633.75226,839
6/15/201633.4934.0933.3533.46293,280
6/14/201633.0333.4932.7032.97243,395
6/13/201633.5234.0633.2433.34236,509
6/10/201633.5234.1133.2333.53268,619
6/9/201634.1034.2533.5534.05319,412
6/8/201634.6135.3134.3034.63319,601
6/7/201632.8834.3532.8834.02325,762
6/6/201632.8033.6532.8033.56264,392
6/3/201632.9332.9632.1632.60346,690
6/2/201631.8332.5331.7132.51194,657
6/1/201631.5032.2731.2532.11285,918
5/31/201632.0532.7631.7832.04306,866
5/27/201632.1132.3731.3931.73245,501
5/26/201632.5932.9731.7332.15257,606
5/25/201631.1832.3031.0632.01341,794
5/24/201630.7431.4930.4430.92408,864
5/23/201629.9630.9629.7630.68393,335
5/20/201630.2030.3429.8330.04343,984
5/19/201628.7530.1228.7429.94409,818
5/18/201630.1331.0128.9729.22556,519
5/17/201630.6531.2330.1230.51368,119
5/16/201631.1331.7630.4530.56333,038
5/13/201630.7031.6530.2830.71352,514
5/12/201631.3431.5330.2830.84424,583
5/11/201631.7232.0930.9831.10270,679
5/10/201630.8831.6430.4931.61390,657
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center