$39.13 +0.45 (%) Carpenter Technology Corp - NYSE

Jul. 1, 2015 | 11:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRS historical data

Date Open High Low Close Volume
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
8/27/201031.3331.5030.1731.38429,000
8/26/201031.2231.9530.7930.88409,700
8/25/201031.0031.1030.2230.95554,400
8/24/201031.0931.7130.6331.25410,400
8/23/201033.5933.7231.6631.73635,800
8/20/201033.6833.6832.5633.26235,900
8/19/201034.0335.2633.3633.83441,800
8/18/201033.7234.7633.1834.51523,400
8/17/201033.3034.0532.7133.85346,200
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
  • Showing 1201-1258 of 1,258 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!