$47.96 +0.59 (%) Carpenter Technology Corp - NYSE

Dec. 19, 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
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
1/29/201027.6428.4226.6026.80604,300
1/28/201028.7329.1227.2027.42490,000
1/27/201028.7329.1927.0028.681,024,000
1/26/201028.9730.3228.1028.77871,100
1/25/201029.6630.0528.8129.09811,100
1/22/201030.0031.3628.6229.25664,600
1/21/201031.1131.4430.0530.431,314,100
1/20/201030.9731.1030.1031.00486,700
1/19/201029.9931.2629.9931.23343,300
1/15/201030.5130.5329.5630.01504,900
1/14/201030.5730.9830.3530.67292,800
1/13/201030.5030.8729.5930.60342,200
1/12/201031.4131.4130.0730.41530,700
1/11/201032.1033.0431.2131.77505,000
1/8/201031.1231.9030.7731.67657,600
1/7/201030.9331.1430.1530.83738,800
1/6/201029.3830.9129.1230.60877,200
1/5/201028.5129.7228.1929.451,188,300
1/4/201027.5528.7627.5528.16479,900
12/31/200927.8928.3526.9426.95300,700
12/30/200927.3528.1627.3527.79371,700
12/29/200927.6627.9127.3727.63270,500
12/28/200928.0028.2227.3327.45312,600
12/24/200927.9528.1727.6727.90130,500
12/23/200926.7427.9526.6827.78370,900
12/22/200926.2126.9325.4926.84491,700
12/21/200925.7426.2925.6726.10315,200
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center