$46.99 -0.97 (%) Carpenter Technology Corp - NYSE

Dec. 22, 2014 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRS historical data

Date Open High Low Close Volume
3/7/201460.0360.0358.9959.87241,487
3/6/201460.8760.9659.9559.98252,981
3/5/201459.0160.8758.9460.17304,324
3/4/201458.5759.1758.2759.15197,439
3/3/201458.4758.8357.4957.69589,953
2/28/201459.2259.6758.8059.15222,118
2/27/201458.4058.8958.0158.83177,590
2/26/201458.1958.7957.7558.32161,009
2/25/201458.6758.6757.4758.02280,779
2/24/201458.7159.0458.1458.83312,629
2/21/201458.8059.2458.3358.89114,961
2/20/201458.5959.0258.1958.76244,218
2/19/201458.8559.5258.6158.66179,651
2/18/201460.0560.1359.0859.24291,225
2/14/201459.6760.0359.3259.91224,030
2/13/201458.3359.8157.8159.49319,570
2/12/201458.8159.2058.2358.76311,689
2/11/201457.6958.9657.5358.66276,353
2/10/201456.9457.5656.8157.50267,610
2/7/201456.5457.1356.0557.13250,454
2/6/201456.3756.5556.0956.34159,930
2/5/201456.2556.2555.4556.10349,163
2/4/201456.1756.7655.6856.44503,031
2/3/201458.0158.0655.8155.92626,379
1/31/201458.3559.0357.7258.11515,864
1/30/201459.9661.5458.8359.06381,430
1/29/201457.9559.0557.8558.41486,786
1/28/201458.1058.3957.6658.38408,824
1/27/201459.1659.1657.3157.74417,681
1/24/201461.1661.4158.7258.80374,853
1/23/201461.5361.8461.3461.55303,427
1/22/201462.0262.0261.5561.93412,018
1/21/201462.4762.5961.6261.74388,480
1/17/201462.3762.8061.9362.38181,896
1/16/201462.3562.3961.8761.99185,569
1/15/201461.2062.1961.1462.18209,140
1/14/201460.6861.3660.4660.99268,802
1/13/201461.5561.7160.5260.69149,742
1/10/201460.9061.3460.4461.33190,959
1/9/201461.5861.5860.8761.00271,324
1/8/201461.2761.6960.9661.58200,438
1/7/201461.6562.4461.2261.36204,483
1/6/201462.0562.0860.7661.46265,043
1/3/201461.8862.1161.4962.04172,820
1/2/201462.0462.7061.5561.91247,065
12/31/201362.1462.3861.8862.20292,219
12/30/201361.8862.4261.6361.94240,370
12/27/201360.7061.8860.4761.79201,727
12/26/201360.0260.9460.0260.40196,685
12/24/201360.0060.6159.7160.16253,948
12/23/201360.0060.0759.8160.00359,761
12/20/201360.0060.2559.4759.95522,303
12/19/201360.0960.8059.8760.02560,378
12/18/201360.1760.7759.3260.30538,275
12/17/201360.6660.6659.6860.04443,843
12/16/201360.5560.9460.2360.52314,508
12/13/201360.0660.5759.9760.20228,937
12/12/201359.3460.4259.2060.02384,662
12/11/201361.3161.4959.5459.67310,721
12/10/201362.3162.6761.3461.36285,511
12/9/201362.1262.9562.1262.50509,451
12/6/201361.8062.4761.8062.11656,611
12/5/201360.7561.7560.6761.72342,900
12/4/201359.9261.1559.9260.78280,726
12/3/201359.8661.1159.5060.09451,830
12/2/201360.2660.8159.7560.20328,982
11/29/201360.4360.7960.2560.29524,214
11/27/201360.6460.8959.9060.18321,573
11/26/201361.0561.4160.3960.47365,804
11/25/201361.3961.5760.8361.23371,322
11/22/201361.6661.9060.9561.31197,855
11/21/201361.7162.3561.5961.78225,425
11/20/201362.2462.4861.4861.78222,399
11/19/201361.8162.4861.5962.06322,951
11/18/201361.6162.0761.2261.71226,780
11/15/201361.0761.5060.7561.48208,767
11/14/201360.8061.2160.2760.85176,632
11/13/201359.9260.9959.7060.66255,607
11/12/201360.2260.5859.9960.47367,087
11/11/201361.0261.1860.6260.82148,407
11/8/201360.0561.4860.0561.24188,459
11/7/201361.4461.5560.1360.23222,884
11/6/201361.2461.5560.6861.42287,787
11/5/201360.7461.1760.3560.74302,386
11/4/201360.0861.0859.4761.03443,168
11/1/201359.3559.9759.1159.73317,554
10/31/201359.5760.1159.3159.33327,788
10/30/201359.8560.3458.8059.57662,585
10/29/201359.8560.4857.4160.48740,987
10/28/201360.6960.8859.7460.38321,017
10/25/201361.0361.2560.5960.97315,915
10/24/201361.4961.5761.1061.19242,802
10/23/201361.0461.4360.7261.28281,586
10/22/201360.9261.8960.8461.53410,527
10/21/201360.6060.8360.1660.64194,211
10/18/201360.5160.7460.0460.43312,143
10/17/201359.8360.5859.8360.39209,841
10/16/201359.6860.3059.3759.88280,773
10/15/201358.7159.6658.5259.32453,481
10/14/201358.1159.0958.1058.85476,542
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center