$42.76 +0.07 (%) Carpenter Technology Corp - NYSE

May. 22, 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
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
2/9/201540.0041.2240.0040.39274,329
2/6/201539.9641.0739.8740.36346,486
2/5/201539.4040.4639.3140.42434,277
2/4/201539.5139.7538.7339.32534,372
2/3/201539.4740.2239.3339.95419,384
2/2/201538.1038.9537.5438.82678,473
1/30/201536.7538.1436.5637.94675,971
1/29/201536.2937.1834.2837.021,158,707
1/28/201539.4039.6335.3036.341,567,480
1/27/201539.6039.8839.3739.57372,767
1/26/201540.0240.1739.6540.01463,053
1/23/201539.7440.3139.4639.92498,712
1/22/201540.0440.3739.6340.22357,658
1/21/201539.6240.1839.2839.85358,587
1/20/201539.8939.9638.9839.58473,582
1/16/201541.0241.0239.4739.83669,841
1/15/201542.3942.3941.1541.22272,026
1/14/201541.8042.1141.1041.94297,470
1/13/201543.0943.4742.1942.78313,661
1/12/201543.0143.2041.6742.69271,129
1/9/201544.2344.2342.7743.11504,011
1/8/201544.7044.9243.9544.16576,893
1/7/201544.6944.8943.4944.41394,277
1/6/201545.4345.4343.9544.43336,192
1/5/201547.0247.0244.7145.32379,672
1/2/201549.3049.7347.6147.91263,771
12/31/201449.2149.9248.6649.25278,200
12/30/201448.7249.6648.7249.27196,210
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center