$41.42 -0.18 (%) Carpenter Technology Corp - NYSE

Mar. 3, 2015 | 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
5/25/201035.4937.8234.6037.75992,300
5/24/201036.5938.9736.1737.12980,400
5/21/201033.5436.8833.0236.33981,300
5/20/201035.6936.1534.4334.46787,500
5/19/201036.9437.8035.8537.06631,800
5/18/201038.3238.8537.1737.29854,200
5/17/201039.3539.3536.7337.56961,300
5/14/201040.6240.6938.3139.14611,900
5/13/201041.3443.0240.7841.17515,700
5/12/201039.8841.4839.7441.35507,900
5/11/201040.0240.9139.5739.69620,500
5/10/201040.9341.3840.0040.72821,600
5/7/201037.2839.1235.7438.451,602,400
5/6/201037.6339.9534.5137.351,106,000
5/5/201037.7638.5236.8538.11841,300
5/4/201038.7239.0337.6138.60706,000
5/3/201039.4840.1938.5239.76561,600
4/30/201040.6340.8439.1939.27445,400
4/29/201040.2740.9939.9840.48671,500
4/28/201040.1640.4738.9339.88731,400
4/27/201042.5842.6639.6239.68959,300
4/26/201042.8643.2441.9742.31612,200
4/23/201041.7042.6041.6042.52488,900
4/22/201039.7941.7439.7541.56690,400
4/21/201039.8440.9339.2940.58884,200
4/20/201037.1638.0336.7637.94518,800
4/19/201038.3238.5336.2436.94742,600
4/16/201039.3239.9538.4038.68722,500
4/15/201040.0340.6539.6639.75426,900
4/14/201039.2440.7538.8640.25679,300
4/13/201038.3139.0137.9038.86450,700
4/12/201038.9239.1138.0438.31502,600
4/9/201038.6139.1038.0738.63304,100
4/8/201037.9738.6737.5438.50453,700
4/7/201038.1138.5837.8038.32650,000
4/6/201037.5838.6037.3738.45684,700
4/5/201037.5638.0637.2537.96512,200
4/1/201037.3437.7236.7437.28373,500
3/31/201037.3438.8236.3936.60876,500
3/30/201036.6437.0635.5136.19398,600
3/29/201035.8036.7435.6336.53717,600
3/26/201034.4735.5134.1035.29597,900
3/25/201035.7536.0034.0034.14596,000
3/24/201036.0836.2635.1435.34669,400
3/23/201035.0536.5734.7036.46726,300
3/22/201034.7535.4534.5135.09706,200
3/19/201034.3335.6334.2535.211,572,500
3/18/201035.0335.1534.0034.08470,200
3/17/201035.1635.8735.1335.20377,400
3/16/201033.9735.1133.8434.98493,500
3/15/201034.7334.7333.1533.76553,200
3/12/201033.6334.8433.4534.74741,900
3/11/201032.7133.8432.2333.40489,200
3/10/201032.9233.5432.3632.93383,200
3/9/201032.6633.3732.6632.97377,400
3/8/201032.6933.0332.3232.99320,100
3/5/201032.3332.8532.1932.70379,900
3/4/201032.1632.6131.6531.96243,700
3/3/201031.5632.9431.5632.03418,300
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center