$26.89 +0.02 (%) Carpenter Technology Corp - NYSE

Feb. 9, 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
2/9/201626.3027.3226.2926.89982,880
2/8/201627.8728.1226.3726.87790,405
2/5/201629.5029.8028.0328.21984,631
2/4/201627.2931.6627.2929.731,745,445
2/3/201626.4327.0325.5826.72985,583
2/2/201626.1126.2925.6526.01548,772
2/1/201627.3927.3926.4026.71587,776
1/29/201625.8527.8225.8527.76847,858
1/28/201626.0826.2325.2225.78581,743
1/27/201625.9726.6325.1025.52795,222
1/26/201625.3626.4024.9126.30451,378
1/25/201625.3525.8125.0725.16555,242
1/22/201625.9726.5725.2725.65694,339
1/21/201625.2625.8424.9625.34668,874
1/20/201624.6925.4723.9925.16726,492
1/19/201625.7425.9024.7025.16614,101
1/15/201625.0925.4824.6825.251,197,919
1/14/201625.5126.2325.2425.98461,316
1/13/201625.8726.1824.7525.171,252,307
1/12/201626.0026.0324.9525.60608,824
1/11/201627.6227.6825.5725.671,047,346
1/8/201628.0528.3627.2127.27598,301
1/7/201628.3528.7427.3027.841,231,500
1/6/201629.0429.3928.7529.16577,779
1/5/201629.5329.6528.6929.36827,178
1/4/201629.8230.1329.2629.33701,312
12/31/201530.7631.1330.2530.27377,502
12/30/201530.4831.1730.3630.82370,841
12/29/201531.2331.4130.5230.93389,192
12/28/201530.6131.0729.8830.89518,085
12/24/201531.2431.3430.8031.00364,938
12/23/201530.7931.7730.1831.09542,693
12/22/201529.1530.4928.9230.27509,799
12/21/201528.5129.1228.1729.03480,858
12/18/201527.9328.7927.7428.37896,077
12/17/201528.2628.2827.5527.92579,728
12/16/201529.0629.2527.8028.34853,409
12/15/201531.1431.2928.7429.26814,187
12/14/201531.5632.0630.8030.88621,555
12/11/201533.4233.4231.5431.58460,005
12/10/201533.4934.9833.4934.48756,433
12/9/201533.9834.6533.3633.50409,282
12/8/201533.3834.0033.1433.42280,574
12/7/201535.0535.0533.8234.05253,784
12/4/201535.5935.9135.0035.47215,749
12/3/201536.6036.6035.5135.67342,642
12/2/201536.2236.7536.1536.24371,051
12/1/201536.0036.7635.8536.58398,915
11/30/201535.4536.5734.9335.94416,314
11/27/201534.8635.7034.8535.51168,936
11/25/201535.0535.4234.6535.09296,081
11/24/201533.0335.2833.0335.24363,377
11/23/201532.9833.7332.8433.12309,951
11/20/201534.7934.9033.0133.09483,869
11/19/201535.0735.6234.3434.54353,887
11/18/201534.1535.2933.9335.14440,632
11/17/201534.4034.5633.5233.77408,512
11/16/201533.6234.7133.5534.43311,004
11/13/201532.8634.3932.8533.73326,694
11/12/201533.2333.2332.6132.77336,317
11/11/201534.0634.1833.3333.80317,773
11/10/201533.3533.9933.2133.99329,811
11/9/201533.7933.9932.8633.42288,251
11/6/201533.2634.0732.7734.04232,105
11/5/201533.8434.1833.1333.68186,604
11/4/201534.6534.7933.6734.07281,824
11/3/201534.2335.3334.2334.67443,928
11/2/201533.1534.7033.0734.50419,053
10/30/201533.3033.6632.6833.31294,880
10/29/201532.8233.6732.8233.11494,684
10/28/201531.6333.4731.2333.23512,120
10/27/201530.8031.9630.6931.69766,629
10/26/201532.4132.4230.8931.14528,738
10/23/201533.5533.5532.1932.39488,184
10/22/201530.0233.7730.0233.141,284,001
10/21/201530.4130.7629.5729.76680,084
10/20/201531.0631.3430.2630.43684,939
10/19/201535.1635.2130.8331.301,776,289
10/16/201535.9137.1834.6635.65688,404
10/15/201534.8736.0034.6035.93401,064
10/14/201535.0535.4534.6434.96633,615
10/13/201534.0735.2733.8134.76455,032
10/12/201535.4235.4234.4834.65189,537
10/9/201535.4236.0235.1935.30475,054
10/8/201534.0135.2833.8635.04465,805
10/7/201533.9234.6533.4134.18577,332
10/6/201532.8033.9532.7233.36480,010
10/5/201531.5933.0831.3332.85466,807
10/2/201529.6431.2829.5531.11499,915
10/1/201530.0530.5029.2529.84484,988
9/30/201530.1630.2429.3029.77483,201
9/29/201529.5429.7529.3329.60567,892
9/28/201529.5229.8429.1829.34572,797
9/25/201530.7430.7529.7729.82381,445
9/24/201530.0130.8129.7830.54685,277
9/23/201531.8332.0330.2630.39548,240
9/22/201531.9532.5431.2031.52972,738
9/21/201533.0033.3632.3432.53533,862
9/18/201533.7633.8932.6332.74916,486
9/17/201534.5734.9533.7734.19493,439
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center