$37.80 +1.02 (%) Carpenter Technology Corp - NYSE

Jul. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRS historical data

Date Open High Low Close Volume
3/5/201540.8241.2239.7639.78543,860
3/4/201541.0741.1840.6340.95410,328
3/3/201541.7441.8741.3941.42420,266
3/2/201542.0842.2241.5741.60441,673
2/27/201542.9243.0742.2842.36450,872
2/26/201543.0043.3342.5842.77294,823
2/25/201543.3743.4942.7843.14310,531
2/24/201542.6443.6442.6443.38339,600
2/23/201542.4442.8542.0142.50238,789
2/20/201542.5842.9641.8142.91231,735
2/19/201542.0043.1241.5742.49263,025
2/18/201542.1143.2542.0142.30343,081
2/17/201541.9742.3141.4842.22377,713
2/13/201541.6642.4341.2242.01417,740
2/12/201540.9241.5740.6941.20364,152
2/11/201539.7140.3839.3540.24339,318
2/10/201540.2240.2239.2539.82275,204
2/9/201540.0041.2240.0040.39274,329
2/6/201539.9641.0739.8740.36346,486
2/5/201539.4040.4639.3140.42434,277
2/4/201539.5139.7538.7339.32534,372
2/3/201539.4740.2239.3339.95419,384
2/2/201538.1038.9537.5438.82678,473
1/30/201536.7538.1436.5637.94675,971
1/29/201536.2937.1834.2837.021,158,707
1/28/201539.4039.6335.3036.341,567,480
1/27/201539.6039.8839.3739.57372,767
1/26/201540.0240.1739.6540.01463,053
1/23/201539.7440.3139.4639.92498,712
1/22/201540.0440.3739.6340.22357,658
1/21/201539.6240.1839.2839.85358,587
1/20/201539.8939.9638.9839.58473,582
1/16/201541.0241.0239.4739.83669,841
1/15/201542.3942.3941.1541.22272,026
1/14/201541.8042.1141.1041.94297,470
1/13/201543.0943.4742.1942.78313,661
1/12/201543.0143.2041.6742.69271,129
1/9/201544.2344.2342.7743.11504,011
1/8/201544.7044.9243.9544.16576,893
1/7/201544.6944.8943.4944.41394,277
1/6/201545.4345.4343.9544.43336,192
1/5/201547.0247.0244.7145.32379,672
1/2/201549.3049.7347.6147.91263,771
12/31/201449.2149.9248.6649.25278,200
12/30/201448.7249.6648.7249.27196,210
12/29/201448.2349.7448.2148.96227,526
12/26/201448.3948.9048.1048.20114,939
12/24/201448.1148.4447.7548.0392,853
12/23/201447.0448.2446.6648.10385,421
12/22/201447.9848.2746.7947.02345,551
12/19/201447.2448.1047.0647.96688,118
12/18/201448.7248.8646.9547.37316,085
12/17/201446.4747.9445.8747.81241,350
12/16/201446.3547.3445.7846.35268,202
12/15/201446.8547.3245.8946.12279,273
12/12/201447.4947.7446.3746.88328,975
12/11/201448.7449.1248.0248.22220,663
12/10/201450.3450.3448.9049.00213,856
12/9/201448.8550.8248.8550.76356,547
12/8/201451.0351.3349.7949.87430,754
12/5/201451.2152.0150.9651.25216,008
12/4/201450.7551.2450.2151.17279,271
12/3/201449.5951.3748.9951.17228,222
12/2/201449.3850.2148.7249.18248,647
12/1/201450.2750.2748.8449.17263,832
11/28/201452.1852.1850.2250.42181,119
11/26/201452.5052.7851.7952.15203,319
11/25/201452.0552.6351.8352.41302,371
11/24/201452.0552.1151.4552.02264,189
11/21/201452.1852.2551.3751.82257,671
11/20/201450.0451.4649.8751.41212,818
11/19/201450.6150.7749.6750.43440,854
11/18/201450.6151.0950.0251.02320,731
11/17/201451.5851.5850.4450.72432,004
11/14/201451.4851.7550.9551.64233,161
11/13/201451.7152.3851.6551.78588,139
11/12/201451.1252.0850.9751.99335,586
11/11/201451.1851.6350.9051.48462,599
11/10/201452.7253.1251.0351.48385,803
11/7/201450.9452.9150.9452.87536,765
11/6/201450.3750.7450.1350.52421,316
11/5/201449.9150.5449.3150.38413,186
11/4/201450.0050.0249.3349.73506,026
11/3/201449.8750.5249.8550.37809,676
10/31/201448.2250.1147.6450.05490,820
10/30/201447.7448.4447.2348.00428,044
10/29/201449.6849.6847.3547.90718,093
10/28/201448.7549.4648.0949.30655,262
10/27/201448.0748.9947.3948.39970,716
10/24/201450.4850.7547.7348.49948,389
10/23/201446.0050.4145.5449.981,311,985
10/22/201444.9445.2343.6843.93446,950
10/21/201444.6745.3244.4645.10390,086
10/20/201443.5744.4643.5244.27475,316
10/17/201443.9644.3643.4043.81492,891
10/16/201442.2943.7142.0643.45433,036
10/15/201442.1143.6441.5043.27548,148
10/14/201442.6443.3041.8942.81557,304
10/13/201442.5343.4242.2642.40695,671
10/10/201443.1043.2841.4342.55982,495
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!