$39.17 -0.28 (%) Carpenter Technology Corp - New York Stock Exchange, Inc.

Jul. 28, 2016 | 02:25 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRS historical data

Date Open High Low Close Volume
10/18/201147.3350.3246.5750.04372,678
10/17/201148.9348.9847.2547.62372,261
10/14/201149.2349.6948.2149.43262,890
10/13/201147.8548.6346.7348.29271,617
10/12/201147.7349.4047.6748.43544,875
10/11/201146.7547.9246.5447.11306,348
10/10/201146.5347.6746.5047.51363,797
10/7/201146.7646.8244.4245.07486,545
10/6/201144.8146.4444.3446.13343,423
10/5/201143.2845.3442.3344.94613,195
10/4/201140.8543.1439.3243.12794,197
10/3/201144.4844.5941.2441.321,112,274
9/30/201145.3945.5044.3444.89563,160
9/29/201148.0648.1745.0046.55471,757
9/28/201149.9250.1046.5146.76424,380
9/27/201149.8751.7948.8449.67799,413
9/26/201146.3447.8845.2147.85484,351
9/23/201146.8546.8544.9945.87785,762
9/22/201148.3948.6746.0847.00849,736
9/21/201152.4853.2050.6350.75463,564
9/20/201153.9554.5652.5552.66429,167
9/19/201152.4254.3352.1553.89401,315
9/16/201154.0954.6953.1053.89516,069
9/15/201151.3954.6951.0954.03810,833
9/14/201150.0651.5248.6250.79405,190
9/13/201147.7350.2347.4549.68499,599
9/12/201147.0148.2146.2647.64369,496
9/9/201148.1149.0047.3147.85534,197
9/8/201149.3150.4548.8549.06500,024
9/7/201147.6150.0147.6149.88404,537
9/6/201146.0246.9544.9346.67366,611
9/2/201148.7449.0347.3247.83245,743
9/1/201150.9251.4949.7649.89318,373
8/31/201151.2052.2750.1450.47378,060
8/30/201149.7851.1149.2350.55376,000
8/29/201148.8650.1248.6550.05491,332
8/26/201143.6647.8043.1047.76590,915
8/25/201145.5045.6244.0144.30360,199
8/24/201144.2045.2644.1545.06416,324
8/23/201143.4044.5842.8544.58527,306
8/22/201145.0145.1642.8043.04346,751
8/19/201143.2345.3943.2343.68398,327
8/18/201146.0746.0943.8144.32443,302
8/17/201148.3748.8447.1747.53282,407
8/16/201149.0649.5847.6347.73415,274
8/15/201149.4550.1448.6349.74309,133
8/12/201148.8149.3748.0548.98440,006
8/11/201146.0148.8145.2748.22699,455
8/10/201146.0947.3244.0945.76981,416
8/9/201144.7047.3343.6447.31578,128
8/8/201146.4847.0843.8743.97775,033
8/5/201150.8151.4447.1348.77720,218
8/4/201153.6653.6649.9650.04780,199
8/3/201155.0855.2351.8754.76999,653
8/2/201156.7657.3855.2655.26611,388
8/1/201158.5158.6457.0557.46540,303
7/29/201153.3158.4953.2957.44937,697
7/28/201156.4659.9955.9956.521,228,967
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center