Carpenter Technology Corp $54.44

down 0.00


19/8/2014 04:01 PM  |  NYSE : CRS  
Industries : Industrial / Metal Fabrication
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRS historical data

Date Open High Low Close Volume
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
5/28/201463.1163.2162.8762.95280,197
5/27/201463.6163.6163.0763.30306,812
5/23/201463.6964.2763.1563.32312,490
5/22/201463.0164.0562.6863.63237,722
5/21/201463.6263.7562.3162.86595,183
5/20/201464.0164.0163.0863.19337,091
5/19/201464.2364.6764.0064.46230,406
5/16/201464.7765.0963.6964.31355,382
5/15/201465.4065.4063.3865.00273,205
5/14/201465.7466.2165.2565.48296,758
5/13/201466.6066.6065.1565.81268,024
5/12/201465.1366.8464.6966.64355,191
5/9/201463.8564.4863.0564.43248,081
5/8/201463.8665.1663.3964.38329,823
5/7/201463.3763.7462.6663.70176,980
5/6/201463.8363.8363.0663.31162,287
5/5/201463.2163.9262.7763.80227,140
5/2/201463.2264.3863.2263.52160,777
5/1/201462.8563.4962.4763.19231,984
4/30/201462.8163.1862.3062.80428,571
4/29/201462.7563.7062.6963.17221,413
4/28/201462.9663.1461.9962.55325,737
4/25/201463.0763.9962.6262.90324,796
4/24/201461.0063.7961.0063.03359,325
4/23/201463.3963.8363.1463.65177,067
4/22/201463.3563.9762.9763.29130,571
4/21/201463.5163.7163.2563.54123,208
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
Trading Center