$38.47 +0.69 (%) Carpenter Technology Corp - NYSE

Aug. 28, 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
11/19/201036.1036.5835.2836.28296,680
11/18/201035.5836.9235.5736.32397,150
11/17/201035.2135.6734.6134.88450,394
11/16/201035.5735.6234.1535.16426,506
11/15/201036.2337.0036.0736.15225,263
11/12/201036.2936.5535.3035.85336,501
11/11/201036.6637.5836.4236.80346,497
11/10/201036.6037.2035.7137.14292,649
11/9/201038.3538.4236.1436.47263,812
11/8/201038.0438.1837.4838.10175,504
11/5/201037.9038.9737.9038.19291,027
11/4/201036.9238.1636.8237.86323,843
11/3/201037.0537.1035.3036.21514,433
11/2/201037.0637.2536.8036.97244,336
11/1/201036.0837.1135.9636.56380,973
10/29/201035.3535.9134.8235.66455,285
10/28/201036.3536.9435.2135.44368,085
10/27/201036.1536.2534.6336.12742,849
10/26/201036.8937.3235.3436.61602,266
10/25/201036.7837.8636.6337.29319,930
10/22/201037.1537.2936.1836.31475,244
10/21/201037.8038.3236.4937.15555,304
10/20/201037.0538.0837.0037.64209,289
10/19/201037.7538.0736.6136.79363,891
10/18/201038.3938.7537.9538.69363,625
10/15/201037.8838.4736.8838.35981,000
10/14/201037.2037.9336.8437.70534,637
10/13/201036.3337.7236.3337.17493,480
10/12/201035.6136.0734.6935.90282,883
10/11/201036.1736.4235.8035.92181,893
10/8/201035.0536.5635.0436.30351,974
10/7/201035.2535.2534.3634.97341,554
10/6/201034.9635.4534.6934.90280,049
10/5/201035.1135.7934.6134.98401,125
10/4/201034.2134.6934.1834.62398,320
10/1/201034.2734.7033.8534.30333,227
9/30/201034.9635.3433.4733.71473,155
9/29/201033.7534.8233.5934.40293,317
9/28/201034.9235.0733.5434.00593,279
9/27/201034.3935.6234.3934.98454,872
9/24/201033.8134.6133.6634.45334,625
9/23/201033.0733.7432.8233.02380,006
9/22/201033.2234.3233.2033.43350,762
9/21/201033.1433.6232.7733.37355,402
9/20/201033.3133.3132.6033.03567,120
9/17/201034.6434.6433.1833.18670,862
9/16/201033.8434.5533.5134.40352,050
9/15/201034.1334.2233.6834.05186,181
9/14/201034.5734.8333.9934.27195,833
9/13/201034.4635.1734.3834.77312,896
9/10/201033.2234.0733.2133.78238,544
9/9/201034.2134.2232.9333.17208,372
9/8/201032.9133.8232.9133.49261,400
9/7/201032.8633.4232.3632.91231,458
9/3/201033.1833.4832.5933.10222,320
9/2/201032.5332.6931.8632.61194,496
9/1/201031.5632.7031.4932.66345,812
8/31/201030.3631.6130.1831.01427,400
8/30/201031.1631.2830.5230.58252,400
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!