$43.81 +0.36 (%) Carpenter Technology Corp - NYSE

Oct. 17, 2014 | 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
10/17/201443.9644.3643.4043.81492,891
10/16/201442.2943.7142.0643.45433,036
10/15/201442.1143.6441.5043.27548,148
10/14/201442.6443.3041.8942.81557,304
10/13/201442.5343.4242.2642.40695,671
10/10/201443.1043.2841.4342.55982,495
10/9/201443.6643.6742.7943.19892,715
10/8/201443.9044.0542.4843.84546,120
10/7/201443.6144.2143.5443.85698,292
10/6/201444.0744.4243.3743.97527,561
10/3/201444.3644.5143.7743.801,141,262
10/2/201444.1044.5143.5944.21772,852
10/1/201444.7745.0643.4343.95933,037
9/30/201446.3046.5444.9845.15724,282
9/29/201446.0046.6846.0046.34466,276
9/26/201446.5947.1346.4946.69523,295
9/25/201446.4246.7445.6646.57654,224
9/24/201449.3149.3847.0747.101,062,695
9/23/201449.9950.3349.5149.54245,462
9/22/201450.4750.6849.7449.99287,178
9/19/201451.6551.7950.3550.86537,983
9/18/201452.2452.2451.3951.41171,300
9/17/201452.4752.7751.9652.19297,964
9/16/201450.8752.0850.7452.02458,611
9/15/201452.0052.3150.8951.18366,889
9/12/201453.0753.1351.9551.96276,420
9/11/201451.8353.5751.8353.35335,111
9/10/201453.0353.0852.1552.40285,842
9/9/201453.2453.4052.7853.03218,218
9/8/201454.3754.6053.1553.36280,607
9/5/201454.3954.5853.8754.56180,736
9/4/201454.4655.1954.2854.46286,907
9/3/201454.9355.4454.3554.47243,592
9/2/201454.7054.9054.2854.40270,260
8/29/201454.4354.8654.2254.73137,212
8/28/201454.7054.8954.1954.42213,618
8/27/201455.1355.1454.6554.87151,840
8/26/201454.5555.2354.5555.11341,313
8/25/201454.5854.5854.1554.36140,485
8/22/201454.0654.4653.8954.27301,158
8/21/201454.5954.6853.7954.40338,396
8/20/201454.3354.5554.0154.52235,660
8/19/201454.4354.6154.1354.44181,233
8/18/201453.7454.4153.5054.28304,357
8/15/201454.1854.1953.2853.47154,859
8/14/201453.8754.0853.6554.06147,751
8/13/201453.3154.0453.1053.83167,266
8/12/201453.5353.7252.7653.06165,419
8/11/201453.9454.2053.5153.62158,962
8/8/201452.9353.7552.8553.69279,190
8/7/201453.3853.6552.5152.80303,698
8/6/201453.4354.1453.0453.26283,872
8/5/201453.9254.0753.3853.64257,383
8/4/201454.0054.4853.6254.33329,606
8/1/201454.0054.9953.7353.95405,713
7/31/201454.4655.3154.1454.14530,085
7/30/201456.7956.8254.4855.12920,953
7/29/201459.2560.0056.1756.68702,607
7/28/201459.8259.8258.5559.24305,157
7/25/201459.3259.7658.8559.66261,702
7/24/201459.0959.3758.5059.32669,782
7/23/201459.7059.7058.7658.84271,052
7/22/201460.0560.3259.4859.63225,771
7/21/201459.6760.0059.2859.60208,735
7/18/201459.5760.1359.5059.99219,338
7/17/201460.4460.7659.5559.62200,757
7/16/201461.0461.3260.1360.72295,981
7/15/201460.9761.3960.1860.66151,726
7/14/201461.0861.2460.5960.95243,520
7/11/201461.0461.0460.3860.77148,135
7/10/201460.7661.5160.6060.94232,113
7/9/201462.3062.4161.3661.47207,935
7/8/201462.8962.8961.8162.00378,277
7/7/201463.8963.8962.7962.91223,621
7/3/201463.8164.5463.7464.32101,761
7/2/201463.9564.2063.4563.62217,632
7/1/201463.7064.6963.7063.88324,481
6/30/201462.0463.3561.7563.25388,024
6/27/201462.6862.9861.8161.95498,183
6/26/201463.0863.4462.3362.59315,537
6/25/201462.5063.4162.2663.28226,630
6/24/201463.2663.9962.5062.55168,816
6/23/201463.6563.9763.3363.51147,281
6/20/201463.4564.0563.1463.50250,821
6/19/201463.5663.8263.3063.52152,494
6/18/201462.2963.4962.1263.32193,768
6/17/201461.6062.9361.5862.43288,021
6/16/201461.9062.1661.4761.88169,345
6/13/201461.4761.9361.0861.83112,513
6/12/201461.8762.1861.1261.42206,253
6/11/201462.2062.2961.6962.25205,348
6/10/201462.2962.5062.0062.30246,870
6/9/201462.4862.6861.9962.11269,241
6/6/201462.3862.4462.1962.27474,053
6/5/201462.2562.5261.6962.11374,568
6/4/201461.6362.1561.3261.95318,150
6/3/201462.1762.2061.7361.75391,950
6/2/201462.7163.0062.2162.40183,862
5/30/201462.4962.8262.2362.49323,695
5/29/201463.2263.3662.2462.75299,300
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center