$37.94 +0.92 (%) Carpenter Technology Corp - NYSE

Jan. 30, 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
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
3/2/201031.2432.2031.1031.65364,500
3/1/201029.8931.0529.7931.04412,700
2/26/201029.5230.0029.0429.87373,600
2/25/201028.7229.8328.3329.67460,100
2/24/201029.9330.2729.0629.31505,400
2/23/201030.5030.9129.4929.88402,900
2/22/201031.5431.5430.5830.81468,300
2/19/201030.7231.6030.3831.08325,000
2/18/201030.1531.0030.1330.86443,200
2/17/201030.4130.7130.0330.22688,100
2/16/201028.7530.3728.4430.37574,200
2/12/201027.7428.3027.3128.17555,100
2/11/201027.4128.7427.3128.23569,700
2/10/201027.9327.9627.0427.22448,200
2/9/201027.0528.3627.0428.04564,800
2/8/201026.9327.6726.3926.54351,400
2/5/201026.5727.1425.7026.98766,100
2/4/201028.2128.2126.4626.64636,200
2/3/201029.1929.5628.3728.56411,900
2/2/201028.9529.5628.6029.32467,100
2/1/201026.9828.8326.8628.82657,000
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center