Carpenter Technology Corp $60.02

up +0.42


22/7/2014 12:57 PM  |  NYSE : CRS  
Industries : Industrial / Metal Fabrication
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRS historical data

Date Open High Low Close Volume
10/2/201359.3460.3159.2760.10491,351
10/1/201358.2060.0458.0059.68601,631
9/30/201357.0758.2956.6758.11201,360
9/27/201357.8858.0757.3257.91167,055
9/26/201358.2858.9057.8558.56210,563
9/25/201358.4158.6457.9358.05264,579
9/24/201358.0758.7257.8258.15238,776
9/23/201358.0058.2557.5057.90398,443
9/20/201359.4259.4257.6658.081,108,187
9/19/201360.0060.0158.6359.33373,652
9/18/201358.9659.6358.5359.57605,061
9/17/201358.0459.1958.0458.96332,865
9/16/201357.9359.1257.8357.92511,937
9/13/201356.9157.3256.5256.70191,960
9/12/201357.1657.1656.2756.73217,187
9/11/201356.6457.4555.8957.39204,563
9/10/201356.5957.3256.3256.79253,089
9/9/201355.3956.4155.3956.06187,128
9/6/201355.3355.5854.7055.08174,270
9/5/201354.8655.3754.6255.06324,301
9/4/201353.9355.2553.7655.07357,453
9/3/201354.0455.5753.4653.92437,204
8/30/201354.3754.7753.0553.77229,212
8/29/201354.2954.6653.6554.37299,700
8/28/201354.8255.1654.1454.31220,585
8/27/201355.6255.9154.6754.89269,737
8/26/201356.3356.8055.8656.20180,173
8/23/201355.6756.3355.4856.10205,291
8/22/201354.9756.9654.9755.69199,981
8/21/201355.1055.6354.6754.89229,105
8/20/201354.5756.1154.5755.21294,878
8/19/201354.8655.4754.5954.66288,846
8/16/201354.9955.4554.7455.18380,616
8/15/201354.4455.5454.2755.25340,675
8/14/201355.3755.8254.9455.30188,912
8/13/201355.3755.3754.9655.22182,772
8/12/201354.7355.7354.6655.40275,740
8/9/201353.8255.3553.8255.13480,015
8/8/201353.8955.0053.5554.05395,313
8/7/201353.4854.1753.0053.52383,251
8/6/201353.5853.8753.4353.69440,346
8/5/201353.7854.3553.6353.77278,125
8/2/201353.4954.4653.0553.85284,108
8/1/201352.7654.3252.7253.57490,684
7/31/201352.4053.2552.2252.28512,451
7/30/201349.0255.1548.5052.411,571,432
7/29/201348.8949.0648.2348.36377,063
7/26/201348.4849.0848.4148.96182,128
7/25/201348.6549.1348.3848.68535,545
7/24/201350.4050.5548.2548.91277,256
7/23/201349.6350.8949.3450.51264,938
7/22/201348.7549.5948.7549.32147,807
7/19/201348.9848.9848.4148.54154,408
7/18/201349.0149.5948.2849.01280,317
7/17/201349.0049.4348.8249.01136,124
7/16/201348.8849.2148.3348.66232,772
7/15/201348.5949.0748.4848.70267,362
7/12/201349.0049.2848.0448.52292,570
7/11/201348.3849.2848.3849.20366,739
7/10/201347.1947.8946.8847.65375,993
7/9/201347.5548.0946.9447.15397,608
7/8/201345.8947.0945.8946.60384,803
7/5/201346.2746.2745.4045.59210,126
7/3/201345.7946.2245.4546.00251,989
7/2/201345.7446.4245.2746.06253,919
7/1/201345.3746.0945.1545.74166,644
6/28/201345.3045.6344.7945.07311,223
6/27/201345.2345.7644.9045.50250,227
6/26/201345.1845.3644.4144.88162,388
6/25/201345.1645.2444.4744.90335,874
6/24/201345.0745.3143.9144.76300,713
6/21/201346.4646.5945.5145.73495,870
6/20/201346.5046.8145.8546.31374,070
6/19/201347.3347.6346.8546.99302,487
6/18/201346.9947.6446.9247.53210,514
6/17/201347.7148.0047.0047.11261,749
6/14/201347.8748.2247.0447.30281,762
6/13/201347.3448.3047.1447.79306,132
6/12/201347.6347.8747.1747.26235,011
6/11/201347.3547.8046.8747.28228,187
6/10/201347.9348.2047.5947.72301,307
6/7/201348.2848.3247.6047.95210,117
6/6/201347.5548.1047.5048.09218,242
6/5/201347.8548.1647.5947.71541,335
6/4/201348.6349.1247.8848.19205,701
6/3/201348.3948.8247.8348.63386,652
5/31/201347.9648.9547.9148.16557,244
5/30/201348.5948.8848.1048.29373,460
5/29/201348.6949.1848.2148.44265,200
5/28/201348.5949.1848.3249.16389,795
5/24/201347.6048.0447.5647.96299,530
5/23/201347.8848.4347.0948.06363,732
5/22/201349.1649.8648.0148.49404,456
5/21/201348.7049.3548.1048.97215,501
5/20/201347.6648.7147.6348.56377,208
5/17/201347.5148.0447.3647.99325,656
5/16/201347.4048.5647.1347.23629,696
5/15/201346.9547.7546.5147.69539,336
5/14/201346.7847.3646.7447.32436,325
5/13/201347.5047.5746.7547.01475,773
Trading Center