$34.48 -0.95 (%) Carpenter Technology Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRS historical data

Date Open High Low Close Volume
12/2/201634.9435.3334.3234.48625,825
12/1/201635.8836.0535.1935.43485,450
11/30/201636.0036.4135.4035.77316,126
11/29/201635.8336.6935.5135.61358,482
11/28/201638.3638.3837.0637.15312,495
11/25/201638.2538.6037.5138.30113,683
11/23/201637.5738.3737.1638.20360,005
11/22/201637.7338.0037.1937.91472,292
11/21/201636.5437.1935.8636.96301,651
11/18/201636.1336.4335.7736.00387,399
11/17/201636.9536.9535.9735.99407,840
11/16/201636.9337.5136.3036.59438,622
11/15/201637.5337.6536.5337.57530,116
11/14/201638.3638.7937.2437.88561,913
11/11/201636.3637.2435.8537.09551,521
11/10/201636.7137.2436.1736.19532,872
11/9/201633.5235.9633.5235.59590,302
11/8/201632.3233.1131.7032.86248,673
11/7/201632.1533.2131.7832.58474,412
11/4/201631.1632.3330.9731.75327,725
11/3/201631.3531.7030.9031.28410,024
11/2/201631.0231.5730.9231.25560,211
11/1/201631.9032.2430.8231.35874,420
10/31/201631.6531.9331.2231.61781,684
10/28/201631.6831.8430.8031.721,183,593
10/27/201635.9236.0030.3731.641,941,934
10/26/201638.3839.4038.3638.45408,470
10/25/201639.5040.6838.3738.57303,130
10/24/201640.5740.5739.1139.14260,623
10/21/201638.3239.4238.2739.07171,555
10/20/201638.8639.5038.3239.11244,341
10/19/201638.7139.5838.4739.22148,404
10/18/201639.2339.2338.0038.45160,071
10/17/201638.2038.9838.0238.35178,109
10/14/201638.5938.9037.7837.96195,102
10/13/201638.5038.7237.6338.21324,863
10/12/201639.7140.1339.3939.46398,812
10/11/201640.7540.7539.4339.79362,694
10/10/201641.7442.2741.1341.17192,360
10/7/201641.6841.9340.2841.01358,538
10/6/201640.5941.5640.5641.30376,294
10/5/201640.4241.3740.0540.94319,773
10/4/201640.5540.9239.9239.98242,535
10/3/201641.2841.3140.2440.59286,633
9/30/201641.3441.6940.5941.26421,077
9/29/201641.8542.1440.6340.88265,982
9/28/201640.9042.2540.7041.99418,942
9/27/201638.9440.3138.5740.29295,601
9/26/201639.4039.9439.2439.53323,589
9/23/201639.5440.2839.3639.57351,868
9/22/201639.7540.4639.1039.62642,732
9/21/201637.5738.6937.4738.65450,017
9/20/201637.3237.6636.7537.10297,938
9/19/201636.6637.7036.3537.11323,187
9/16/201635.7736.0635.0835.91524,924
9/15/201635.2735.8534.7135.58228,341
9/14/201634.8935.5434.6835.30241,515
9/13/201635.7535.9934.2234.86444,946
9/12/201634.9436.6834.4036.63284,661
9/9/201637.3038.2335.6435.65319,567
9/8/201638.3638.3637.5237.80195,259
9/7/201637.4138.3737.2038.31320,646
9/6/201637.0037.7436.4737.66257,175
9/2/201636.7136.9335.9636.68277,020
9/1/201636.3736.5135.6636.15311,327
8/31/201636.6436.8636.1536.28350,353
8/30/201637.1338.1136.7837.12399,090
8/29/201636.5037.9836.5037.88174,926
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center