$39.53 +0.41 (%) Carpenter Technology Corp - NYSE

Jul. 2, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRS historical data

Date Open High Low Close Volume
7/2/201539.1939.6938.9139.57415,802
7/1/201538.8339.4938.4239.12556,279
6/30/201540.0840.1838.4138.68536,920
6/29/201541.4141.6239.7939.83428,274
6/26/201541.9042.0341.0741.833,565,048
6/25/201542.8542.9141.7841.99341,195
6/24/201542.6943.0642.4442.89419,168
6/23/201542.2642.7642.0442.69316,674
6/22/201542.3642.5542.0142.25279,618
6/19/201542.7042.7041.8242.15759,268
6/18/201542.5742.8742.0442.58235,212
6/17/201542.6642.8641.6242.46600,729
6/16/201541.9142.6141.8742.50279,484
6/15/201542.1242.1241.1341.94286,816
6/12/201542.1342.3541.7142.30238,000
6/11/201541.6542.1841.4942.17192,286
6/10/201541.3942.1641.3941.76180,416
6/9/201541.2541.8940.8340.88225,622
6/8/201541.4441.7640.8140.96205,161
6/5/201541.3041.5040.7441.47257,106
6/4/201541.5241.7940.9041.37171,483
6/3/201541.3442.4041.3141.78178,342
6/2/201540.5141.5540.5141.26239,034
6/1/201540.9241.1139.8240.39311,351
5/29/201541.0641.1140.4140.84429,013
5/28/201541.5441.5440.6741.22269,268
5/27/201541.5241.8241.1341.77228,782
5/26/201542.6242.6941.3241.53238,151
5/22/201542.6343.0742.3142.76227,702
5/21/201543.2543.4442.4242.69249,528
5/20/201543.6043.7242.7743.16276,623
5/19/201543.8344.1442.5343.41308,876
5/18/201543.9544.1543.6143.93271,443
5/15/201544.3944.7243.9944.13259,013
5/14/201544.4144.8144.1444.51260,729
5/13/201544.0844.4043.5844.03268,897
5/12/201544.6044.6043.8743.96202,974
5/11/201544.0544.8444.0544.58287,666
5/8/201544.3244.8843.6143.79326,579
5/7/201544.0044.0943.3543.76258,361
5/6/201544.6144.8943.8744.14329,334
5/5/201544.7645.4244.3344.40350,859
5/4/201544.5545.4044.3844.61370,369
5/1/201544.0144.4143.3944.33529,089
4/30/201541.3344.2041.1043.25683,121
4/29/201542.0042.8341.7442.64396,684
4/28/201541.5942.8041.1242.26439,409
4/27/201542.0342.8841.8041.96602,543
4/24/201542.0342.4241.7341.83317,732
4/23/201541.2442.2741.2441.78543,899
4/22/201540.6541.2240.4241.07648,388
4/21/201540.6441.0940.2940.66384,279
4/20/201540.2241.0840.2040.72323,477
4/17/201540.4040.4039.6240.11410,790
4/16/201540.9641.0039.9640.02391,145
4/15/201540.4041.2940.2340.83533,195
4/14/201540.0240.7239.8740.34424,417
4/13/201539.5840.0038.7139.80775,711
4/10/201540.0040.8640.0040.65431,480
4/9/201539.2640.6039.2140.23535,440
4/8/201539.0039.9338.8539.69978,176
4/7/201538.3838.9438.3838.65544,292
4/6/201536.2338.3936.2338.301,098,076
4/2/201535.1636.6534.8036.22825,321
4/1/201537.7438.2835.6435.691,580,578
3/31/201538.1339.0138.1338.88640,185
3/30/201538.1439.1838.1438.60606,190
3/27/201537.7638.2037.5638.04442,382
3/26/201538.2238.5037.7337.90361,038
3/25/201537.5838.4537.5637.99636,943
3/24/201537.9738.0337.1637.32546,742
3/23/201537.3338.1937.1037.80860,592
3/20/201537.5437.6537.0037.06684,895
3/19/201537.6037.7136.6537.29364,195
3/18/201537.6138.2837.6138.001,029,558
3/17/201538.0638.4337.7637.86541,763
3/16/201538.1938.4537.6837.97303,089
3/13/201538.4638.7737.6538.07319,289
3/12/201538.6239.1338.3438.64277,927
3/11/201537.9438.4037.6838.23333,012
3/10/201537.9838.6937.9838.07248,354
3/9/201539.0839.2338.3938.70843,825
3/6/201539.3539.6038.5438.71405,722
3/5/201540.8241.2239.7639.78543,860
3/4/201541.0741.1840.6340.95410,328
3/3/201541.7441.8741.3941.42420,266
3/2/201542.0842.2241.5741.60441,673
2/27/201542.9243.0742.2842.36450,872
2/26/201543.0043.3342.5842.77294,823
2/25/201543.3743.4942.7843.14310,531
2/24/201542.6443.6442.6443.38339,600
2/23/201542.4442.8542.0142.50238,789
2/20/201542.5842.9641.8142.91231,735
2/19/201542.0043.1241.5742.49263,025
2/18/201542.1143.2542.0142.30343,081
2/17/201541.9742.3141.4842.22377,713
2/13/201541.6642.4341.2242.01417,740
2/12/201540.9241.5740.6941.20364,152
2/11/201539.7140.3839.3540.24339,318
2/10/201540.2240.2239.2539.82275,204
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!