$32.93 +1.56 (%) Carpenter Technology Corp - New York Stock Exchange, Inc.

Jun. 30, 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
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
4/6/201633.6534.2232.6733.63309,552
4/5/201633.2934.2032.8833.72304,003
4/4/201634.7235.1333.5433.62276,167
4/1/201633.6534.7532.9634.74438,673
3/31/201635.0335.2734.1534.23356,026
3/30/201635.5635.9834.8735.09369,798
3/29/201634.0235.4033.3835.11531,545
3/28/201634.5135.0633.8534.52276,284
3/24/201633.3734.4432.2334.42393,914
3/23/201634.7335.2833.8333.85671,183
3/22/201635.0235.5434.7235.22676,346
3/21/201635.3435.8334.7635.64619,049
3/18/201635.0136.1834.7835.651,758,180
3/17/201633.5234.9232.5134.67882,467
3/16/201631.9133.2531.0733.20404,476
3/15/201631.2132.1830.5831.89452,550
3/14/201632.0432.3431.1031.90332,195
3/11/201633.0033.1431.7432.25407,999
3/10/201631.4032.7830.9632.62466,769
3/9/201631.6532.0131.0131.52487,187
3/8/201633.9934.0031.3431.47644,176
3/7/201632.1034.2231.9634.21776,163
3/4/201632.0932.2130.7831.71713,325
3/3/201632.5732.7731.5431.75559,044
3/2/201630.0732.3729.7132.31756,019
3/1/201630.3530.8329.7429.89622,705
2/29/201629.0329.9528.8529.721,000,392
2/26/201629.1729.7328.4828.72447,535
2/25/201628.4228.8927.8228.83528,756
2/24/201627.3228.5727.0828.48703,599
2/23/201628.5028.7827.7327.86739,230
2/22/201628.8129.3928.3828.88699,419
2/19/201628.2228.6527.4028.19677,721
2/18/201630.5730.8128.3428.52770,555
2/17/201630.3232.0630.3030.52903,737
2/16/201628.9530.3328.5729.981,060,589
2/12/201626.4129.5126.4128.591,135,606
2/11/201625.7926.2925.3425.90790,785
2/10/201626.9827.2326.0326.06656,117
2/9/201626.3027.3226.2926.89982,880
2/8/201627.8728.1226.3726.87790,405
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center