$37.16 -1.26 (%) Carpenter Technology Corp - NYSE

Sep. 3, 2015 | 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
9/3/201536.9837.7636.5037.16695,120
9/2/201538.4038.5537.2438.42359,080
9/1/201537.8938.6937.3037.52366,967
8/31/201538.3639.3637.8539.00309,813
8/28/201537.7139.3537.5238.47440,269
8/27/201535.5838.0335.4037.78615,082
8/26/201535.3135.3734.3635.07474,667
8/25/201537.0937.2034.5534.58576,015
8/24/201537.1638.1636.4636.07626,934
8/21/201536.8037.7436.5236.78432,848
8/20/201538.5238.7337.6937.69284,161
8/19/201538.0838.8937.4138.30339,368
8/18/201538.8639.2538.3438.55251,683
8/17/201538.7739.1938.4639.17335,973
8/14/201538.4139.6938.1639.08331,679
8/13/201538.8939.1937.8438.40264,797
8/12/201538.7539.2737.8439.11371,940
8/11/201539.2539.6138.1038.91310,273
8/10/201538.4440.2838.0340.06421,257
8/7/201537.9839.0337.5837.99485,759
8/6/201537.1338.4536.5238.28322,978
8/5/201537.4237.9736.7737.12385,620
8/4/201537.1337.4836.4936.75312,975
8/3/201537.4137.4136.4636.82354,062
7/31/201538.1438.4437.4737.54599,525
7/30/201538.0038.7937.5338.15870,787
7/29/201536.6437.9936.6137.80445,847
7/28/201535.8836.9335.4436.78464,442
7/27/201535.0535.6634.4935.45433,673
7/24/201536.8136.9935.2035.24551,661
7/23/201536.9137.4436.7236.98268,242
7/22/201536.8737.4536.4736.69327,544
7/21/201537.2838.1637.1337.21580,299
7/20/201537.7037.9037.0837.39287,026
7/17/201538.1738.1737.3637.78352,807
7/16/201538.5839.0438.1838.24389,124
7/15/201540.1040.1037.9638.27610,700
7/14/201540.0741.2539.6340.56531,475
7/13/201539.1140.2238.8440.11346,539
7/10/201538.9239.1738.4338.87245,144
7/9/201538.7538.9538.2938.47295,992
7/8/201538.5539.1838.1538.15367,735
7/7/201538.8639.4237.7239.21298,562
7/6/201539.0439.7838.7539.11616,492
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
  • Showing 1-100 of 1,258 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!