$42.76 +0.07 (%) Carpenter Technology Corp - NYSE

May. 22, 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
8/16/201032.3033.0632.1932.70301,700
8/13/201031.5932.7831.4432.53528,000
8/12/201032.3032.4631.4431.67747,700
8/11/201034.2434.2432.7032.82463,900
8/10/201035.2935.4734.2835.19424,300
8/9/201036.5936.5935.7336.00301,400
8/6/201034.5336.5834.5236.38392,300
8/5/201035.7436.2435.3935.51261,100
8/4/201035.5736.2634.9536.24405,900
8/3/201036.1036.3235.2735.37370,100
8/2/201035.9036.7735.4236.45341,800
7/30/201034.6735.2634.1834.95560,300
7/29/201035.7736.9934.5635.68588,000
7/28/201037.0537.8535.7635.85628,500
7/27/201038.5038.8637.1737.56474,900
7/26/201037.1738.1736.6838.11440,900
7/23/201035.5437.2434.9137.17516,700
7/22/201034.9836.1334.9035.80329,900
7/21/201034.8135.6633.8734.17468,800
7/20/201031.6334.4631.6334.36403,000
7/19/201032.7533.3632.0032.45496,700
7/16/201033.5633.5632.2732.49407,900
7/15/201034.6934.7033.4233.87438,900
7/14/201034.0434.8433.6134.60577,600
7/13/201034.6034.6934.0534.35566,900
7/12/201034.9735.3633.7133.86348,600
7/9/201034.4235.9034.4235.54350,500
7/8/201034.7034.7033.5434.43564,700
7/7/201032.5434.1832.3934.14786,500
7/6/201033.4133.7431.6332.00534,300
7/2/201033.1833.1831.8432.25343,500
7/1/201032.7733.3731.2032.59791,500
6/30/201033.3134.3532.7232.83530,100
6/29/201034.8735.0033.1833.50742,500
6/28/201036.3136.3535.4135.88336,300
6/25/201035.6036.5035.2636.281,365,100
6/24/201036.5536.7435.5435.66340,700
6/23/201036.7537.5436.0737.03556,200
6/22/201038.3339.0136.5236.63635,500
6/21/201038.8740.4737.9838.32645,000
6/18/201038.2438.5037.8738.051,098,000
6/17/201038.2838.3837.2238.09564,300
6/16/201038.9239.1238.1738.331,149,600
6/15/201039.6740.1238.9639.67874,200
6/14/201039.7140.9039.1939.37998,900
6/11/201036.1139.1735.9838.99856,300
6/10/201035.9236.7535.9236.73643,300
6/9/201034.5735.9034.5634.96855,900
6/8/201034.4334.7433.5334.471,021,400
6/7/201035.5835.9834.0834.12482,300
6/4/201036.5237.2735.0235.32608,100
6/3/201038.3638.7636.7737.82690,700
6/2/201036.5038.5236.3138.51563,700
6/1/201038.2538.6236.2336.25695,100
5/28/201039.5939.8838.2538.91494,800
5/27/201038.6839.8238.4939.82571,400
5/26/201038.3839.2237.1537.53628,000
5/25/201035.4937.8234.6037.75992,300
5/24/201036.5938.9736.1737.12980,400
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center