$47.37 -0.44 (%) Carpenter Technology Corp - NYSE

Dec. 18, 2014 | 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
12/18/201448.7248.8646.9547.37316,085
12/17/201446.4747.9445.8747.81241,350
12/16/201446.3547.3445.7846.35268,202
12/15/201446.8547.3245.8946.12279,273
12/12/201447.4947.7446.3746.88328,975
12/11/201448.7449.1248.0248.22220,663
12/10/201450.3450.3448.9049.00213,856
12/9/201448.8550.8248.8550.76356,547
12/8/201451.0351.3349.7949.87430,754
12/5/201451.2152.0150.9651.25216,008
12/4/201450.7551.2450.2151.17279,271
12/3/201449.5951.3748.9951.17228,222
12/2/201449.3850.2148.7249.18248,647
12/1/201450.2750.2748.8449.17263,832
11/28/201452.1852.1850.2250.42181,119
11/26/201452.5052.7851.7952.15203,319
11/25/201452.0552.6351.8352.41302,371
11/24/201452.0552.1151.4552.02264,189
11/21/201452.1852.2551.3751.82257,671
11/20/201450.0451.4649.8751.41212,818
11/19/201450.6150.7749.6750.43440,854
11/18/201450.6151.0950.0251.02320,731
11/17/201451.5851.5850.4450.72432,004
11/14/201451.4851.7550.9551.64233,161
11/13/201451.7152.3851.6551.78588,139
11/12/201451.1252.0850.9751.99335,586
11/11/201451.1851.6350.9051.48462,599
11/10/201452.7253.1251.0351.48385,803
11/7/201450.9452.9150.9452.87536,765
11/6/201450.3750.7450.1350.52421,316
11/5/201449.9150.5449.3150.38413,186
11/4/201450.0050.0249.3349.73506,026
11/3/201449.8750.5249.8550.37809,676
10/31/201448.2250.1147.6450.05490,820
10/30/201447.7448.4447.2348.00428,044
10/29/201449.6849.6847.3547.90718,093
10/28/201448.7549.4648.0949.30655,262
10/27/201448.0748.9947.3948.39970,716
10/24/201450.4850.7547.7348.49948,389
10/23/201446.0050.4145.5449.981,311,985
10/22/201444.9445.2343.6843.93446,950
10/21/201444.6745.3244.4645.10390,086
10/20/201443.5744.4643.5244.27475,316
10/17/201443.9644.3643.4043.81492,891
10/16/201442.2943.7142.0643.45433,036
10/15/201442.1143.6441.5043.27548,148
10/14/201442.6443.3041.8942.81557,304
10/13/201442.5343.4242.2642.40695,671
10/10/201443.1043.2841.4342.55982,495
10/9/201443.6643.6742.7943.19892,715
10/8/201443.9044.0542.4843.84546,120
10/7/201443.6144.2143.5443.85698,292
10/6/201444.0744.4243.3743.97527,561
10/3/201444.3644.5143.7743.801,141,262
10/2/201444.1044.5143.5944.21772,852
10/1/201444.7745.0643.4343.95933,037
9/30/201446.3046.5444.9845.15724,282
9/29/201446.0046.6846.0046.34466,276
9/26/201446.5947.1346.4946.69523,295
9/25/201446.4246.7445.6646.57654,224
9/24/201449.3149.3847.0747.101,062,695
9/23/201449.9950.3349.5149.54245,462
9/22/201450.4750.6849.7449.99287,178
9/19/201451.6551.7950.3550.86537,983
9/18/201452.2452.2451.3951.41171,300
9/17/201452.4752.7751.9652.19297,964
9/16/201450.8752.0850.7452.02458,611
9/15/201452.0052.3150.8951.18366,889
9/12/201453.0753.1351.9551.96276,420
9/11/201451.8353.5751.8353.35335,111
9/10/201453.0353.0852.1552.40285,842
9/9/201453.2453.4052.7853.03218,218
9/8/201454.3754.6053.1553.36280,607
9/5/201454.3954.5853.8754.56180,736
9/4/201454.4655.1954.2854.46286,907
9/3/201454.9355.4454.3554.47243,592
9/2/201454.7054.9054.2854.40270,260
8/29/201454.4354.8654.2254.73137,212
8/28/201454.7054.8954.1954.42213,618
8/27/201455.1355.1454.6554.87151,840
8/26/201454.5555.2354.5555.11341,313
8/25/201454.5854.5854.1554.36140,485
8/22/201454.0654.4653.8954.27301,158
8/21/201454.5954.6853.7954.40338,396
8/20/201454.3354.5554.0154.52235,660
8/19/201454.4354.6154.1354.44181,233
8/18/201453.7454.4153.5054.28304,357
8/15/201454.1854.1953.2853.47154,859
8/14/201453.8754.0853.6554.06147,751
8/13/201453.3154.0453.1053.83167,266
8/12/201453.5353.7252.7653.06165,419
8/11/201453.9454.2053.5153.62158,962
8/8/201452.9353.7552.8553.69279,190
8/7/201453.3853.6552.5152.80303,698
8/6/201453.4354.1453.0453.26283,872
8/5/201453.9254.0753.3853.64257,383
8/4/201454.0054.4853.6254.33329,606
8/1/201454.0054.9953.7353.95405,713
7/31/201454.4655.3154.1454.14530,085
7/30/201456.7956.8254.4855.12920,953
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center