Carpenter Technology Corp $55.11

up +0.75


26/8/2014 04:01 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
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
10/11/201359.1159.3558.3758.97415,763
10/10/201359.2159.4658.7859.09234,585
10/9/201359.0459.0458.3958.60386,619
10/8/201359.0359.6558.7858.79325,920
10/7/201358.8059.6858.6759.05240,968
10/4/201359.5360.0259.3259.67270,367
10/3/201359.7860.4159.4459.61327,518
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
Trading Center