$31.73 -0.42 (%) Carpenter Technology Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 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
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
7/27/201156.7157.1054.6954.92624,487
7/26/201157.2157.5656.4657.24369,190
7/25/201157.1557.7256.8957.40302,317
7/22/201157.6958.0356.9957.73218,348
7/21/201157.3058.9757.1957.65472,844
7/20/201158.0158.1456.5957.03523,249
7/19/201155.8558.1855.8157.95552,857
7/18/201155.2555.9755.0355.46400,793
7/15/201154.8355.8454.3355.79577,684
7/14/201155.7256.2154.0554.49530,523
7/13/201155.5956.8555.3555.61807,545
7/12/201156.3356.9055.8356.15467,207
7/11/201156.5557.1056.2856.55413,914
7/8/201156.9057.7256.6857.39385,175
7/7/201158.3358.6757.4657.76593,430
7/6/201158.0858.1457.1757.79324,049
7/5/201157.9658.7857.7958.18459,379
7/1/201156.8958.2156.5557.91444,512
6/30/201156.8959.0456.5557.68644,154
6/29/201156.6157.5756.4356.54636,675
6/28/201153.4056.5153.2556.15667,420
6/27/201153.4553.7452.5653.13306,819
6/24/201153.1254.3853.1053.26757,790
6/23/201152.1553.1950.9753.14515,725
6/22/201152.2454.0652.0353.32662,818
6/21/201152.2453.7052.1752.35896,793
6/20/201149.0453.4449.0451.921,780,973
6/17/201148.6948.8047.6147.88981,409
6/16/201148.5949.0247.6348.13641,909
6/15/201149.0149.2747.7648.57431,182
6/14/201148.8149.9448.8149.37416,966
6/13/201149.3649.5647.5048.29369,534
6/10/201149.6550.1248.5749.23446,415
6/9/201149.1650.3348.4849.88359,729
6/8/201149.8150.1648.7148.88727,013
6/7/201151.0951.0949.7549.81413,647
6/6/201150.9451.6350.4450.54392,664
6/3/201152.5252.9550.8050.86497,723
6/2/201151.4453.8851.3553.66625,652
6/1/201152.2452.6950.8751.04503,017
5/31/201152.5753.7051.3552.57474,077
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center