$37.88 +1.34 (%) Carpenter Technology Corp - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
8/26/201637.3737.5136.4036.54198,724
8/25/201636.3737.2036.3736.74188,018
8/24/201637.2137.2536.3436.45276,143
8/23/201637.8038.1837.4437.47219,594
8/22/201636.2737.3936.0037.35174,604
8/19/201637.1437.3336.5336.64254,483
8/18/201637.6337.7237.0537.69154,721
8/17/201637.3637.3736.6437.10205,595
8/16/201638.2638.5237.4737.48210,816
8/15/201636.9538.2936.8638.17242,133
8/12/201637.4137.6036.5636.62237,687
8/11/201637.2237.7536.9137.51211,637
8/10/201637.1737.5836.8737.00221,270
8/9/201637.8837.9836.8236.85263,249
8/8/201638.0138.6437.8438.00209,371
8/5/201637.7638.0437.5537.90341,895
8/4/201638.2538.2537.2937.52305,446
8/3/201637.8738.4137.5538.27399,213
8/2/201639.1239.2137.7438.07248,971
8/1/201639.3039.3038.4739.02383,570
7/29/201639.1239.9438.7639.25395,124
7/28/201639.6839.9038.4839.34325,759
7/27/201640.2040.4638.9939.44416,451
7/26/201638.6940.0038.6539.79380,508
7/25/201638.2839.0538.0538.33182,419
7/22/201638.2638.4837.8138.48216,940
7/21/201638.8939.5038.0438.41290,927
7/20/201638.4738.9937.5838.51246,834
7/19/201639.0139.4738.1138.97386,251
7/18/201639.2239.6639.1339.42402,904
7/15/201640.0540.1139.1139.73409,057
7/14/201639.4540.4238.9739.92576,141
7/13/201639.2139.2438.1938.94430,423
7/12/201638.8639.0438.4838.77635,306
7/11/201636.9938.4336.8238.08737,788
7/8/201634.7736.8534.7736.48525,489
7/7/201633.4534.5533.3434.51479,387
7/6/201632.7933.4832.5233.34283,507
7/5/201633.5433.8432.4432.88226,668
7/1/201632.8134.8832.7233.77382,682
6/30/201631.7032.9531.3632.93535,469
6/29/201631.5131.8131.1531.37294,910
6/28/201630.9731.3230.4630.84364,294
6/27/201630.6630.9729.9230.30448,880
6/24/201632.6632.8431.0431.19551,951
6/23/201634.1434.4233.3834.29292,476
6/22/201634.0034.6832.8733.19272,006
6/21/201634.8334.8333.1633.75324,494
6/20/201634.4935.5534.4934.87297,457
6/17/201633.9134.7233.8434.05590,600
6/16/201633.0633.8132.4633.75226,839
6/15/201633.4934.0933.3533.46293,280
6/14/201633.0333.4932.7032.97243,395
6/13/201633.5234.0633.2433.34236,509
6/10/201633.5234.1133.2333.53268,619
6/9/201634.1034.2533.5534.05319,412
6/8/201634.6135.3134.3034.63319,601
6/7/201632.8834.3532.8834.02325,762
6/6/201632.8033.6532.8033.56264,392
6/3/201632.9332.9632.1632.60346,690
6/2/201631.8332.5331.7132.51194,657
6/1/201631.5032.2731.2532.11285,918
5/31/201632.0532.7631.7832.04306,866
5/27/201632.1132.3731.3931.73245,501
5/26/201632.5932.9731.7332.15257,606
5/25/201631.1832.3031.0632.01341,794
5/24/201630.7431.4930.4430.92408,864
5/23/201629.9630.9629.7630.68393,335
5/20/201630.2030.3429.8330.04343,984
5/19/201628.7530.1228.7429.94409,818
5/18/201630.1331.0128.9729.22556,519
5/17/201630.6531.2330.1230.51368,119
5/16/201631.1331.7630.4530.56333,038
5/13/201630.7031.6530.2830.71352,514
5/12/201631.3431.5330.2830.84424,583
5/11/201631.7232.0930.9831.10270,679
5/10/201630.8831.6430.4931.61390,657
5/9/201632.3732.7629.9430.44591,686
5/6/201632.5633.9432.3533.34307,499
5/5/201633.9434.0332.5032.75451,403
5/4/201632.9234.1432.9233.37396,078
5/3/201634.5835.0833.1933.64454,556
5/2/201635.5135.9434.4535.61416,998
4/29/201635.8836.6135.0535.41453,551
4/28/201636.2737.3635.6135.88396,870
4/27/201635.0436.2234.1536.05571,652
4/26/201635.7236.2832.4435.021,236,826
4/25/201635.9936.3635.2635.67849,558
4/22/201636.7337.1935.9536.23712,242
4/21/201637.2537.4736.3236.82433,292
4/20/201637.5037.9937.2137.29396,650
4/19/201637.6638.1636.9237.13338,405
4/18/201636.1437.4136.0637.05414,284
4/15/201636.0536.8835.7136.64316,454
4/14/201635.8136.4035.3036.27340,936
4/13/201635.1036.1135.1035.65504,320
4/12/201634.9535.2234.0434.14551,562
4/11/201634.8035.6734.3934.96363,749
4/8/201633.1534.8232.9334.21399,904
4/7/201633.3434.1832.4032.66434,863
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center