$39.72 +0.47 (%) Carpenter Technology Corp - New York Stock Exchange, Inc.

Dec. 9, 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
3/6/201250.0750.4249.2949.46648,376
3/5/201251.5051.7550.4350.97622,239
3/2/201252.7053.1151.1651.82444,704
3/1/201251.5653.2351.5652.90496,831
2/29/201251.3252.0650.9551.30652,239
2/28/201251.1251.3950.7551.17394,236
2/27/201251.1151.3950.4751.00651,709
2/24/201251.8552.2651.0751.58613,593
2/23/201252.4652.4651.1651.37449,820
2/22/201253.1253.6052.0752.33241,290
2/21/201253.5553.9252.9153.25275,488
2/17/201254.3854.7653.0553.10179,020
2/16/201252.6054.1352.2154.06392,609
2/15/201254.0054.2652.2452.64327,249
2/14/201254.7655.3253.4853.80481,198
2/13/201254.1255.5954.0255.28423,868
2/10/201254.4254.4253.2353.43275,108
2/9/201255.5455.6354.2055.37261,103
2/8/201256.2957.1854.9355.21330,389
2/7/201256.4256.8955.8055.99279,220
2/6/201256.1656.9356.0656.58211,032
2/3/201257.0357.0456.2056.65249,412
2/2/201254.4056.0154.3555.68537,397
2/1/201253.1755.1853.1754.39483,983
1/31/201254.0154.9352.0052.48398,338
1/30/201253.9054.0652.9253.31344,593
1/27/201254.8855.5154.1054.69367,273
1/26/201257.1758.0054.9855.44307,886
1/25/201254.5656.6953.5556.61348,859
1/24/201255.0056.3554.3856.08248,646
1/23/201255.2856.6955.0555.64284,753
1/20/201254.8255.2254.1755.16320,252
1/19/201255.2555.8354.7254.98296,649
1/18/201255.2755.9154.3255.01400,424
1/17/201255.6656.3055.0555.51282,090
1/13/201254.7055.3553.6055.04190,063
1/12/201256.1456.6354.6755.43242,173
1/11/201255.4356.3454.8756.00263,557
1/10/201254.5156.0154.5155.30282,511
1/9/201253.8254.4253.0453.60187,174
1/6/201252.8353.9751.5553.34360,938
1/5/201253.1353.9651.7552.89355,193
1/4/201252.7253.6951.8953.32227,347
1/3/201253.3154.0652.6553.04363,650
12/30/201151.9652.1151.2551.48299,286
12/29/201151.9252.4751.7152.18248,201
12/28/201152.8752.9851.4651.83245,144
12/27/201152.7153.6952.6153.03286,076
12/23/201152.8053.0752.3852.80119,479
12/22/201152.2453.1752.1152.55311,493
12/21/201152.0352.7950.8552.10218,718
12/20/201150.3852.5750.3852.28382,513
12/19/201151.6451.8549.0349.29313,043
12/16/201150.2651.8249.9651.30687,834
12/15/201148.6950.0948.2349.84615,047
12/14/201148.0448.8247.1947.82550,040
12/13/201151.5851.8548.0248.32420,212
12/12/201152.5952.5950.0250.91427,611
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center