$39.53 -0.04 (%) Carpenter Technology Corp - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
5/4/201632.9234.1432.9233.37396,078
5/3/201634.5835.0833.1933.64454,556
5/2/201635.5135.9434.4535.61416,998
4/29/201635.8836.6135.0535.41453,551
4/28/201636.2737.3635.6135.88396,870
4/27/201635.0436.2234.1536.05571,652
4/26/201635.7236.2832.4435.021,236,826
4/25/201635.9936.3635.2635.67849,558
4/22/201636.7337.1935.9536.23712,242
4/21/201637.2537.4736.3236.82433,292
4/20/201637.5037.9937.2137.29396,650
4/19/201637.6638.1636.9237.13338,405
4/18/201636.1437.4136.0637.05414,284
4/15/201636.0536.8835.7136.64316,454
4/14/201635.8136.4035.3036.27340,936
4/13/201635.1036.1135.1035.65504,320
4/12/201634.9535.2234.0434.14551,562
4/11/201634.8035.6734.3934.96363,749
4/8/201633.1534.8232.9334.21399,904
4/7/201633.3434.1832.4032.66434,863
4/6/201633.6534.2232.6733.63309,552
4/5/201633.2934.2032.8833.72304,003
4/4/201634.7235.1333.5433.62276,167
4/1/201633.6534.7532.9634.74438,673
3/31/201635.0335.2734.1534.23356,026
3/30/201635.5635.9834.8735.09369,798
3/29/201634.0235.4033.3835.11531,545
3/28/201634.5135.0633.8534.52276,284
3/24/201633.3734.4432.2334.42393,914
3/23/201634.7335.2833.8333.85671,183
3/22/201635.0235.5434.7235.22676,346
3/21/201635.3435.8334.7635.64619,049
3/18/201635.0136.1834.7835.651,758,180
3/17/201633.5234.9232.5134.67882,467
3/16/201631.9133.2531.0733.20404,476
3/15/201631.2132.1830.5831.89452,550
3/14/201632.0432.3431.1031.90332,195
3/11/201633.0033.1431.7432.25407,999
3/10/201631.4032.7830.9632.62466,769
3/9/201631.6532.0131.0131.52487,187
3/8/201633.9934.0031.3431.47644,176
3/7/201632.1034.2231.9634.21776,163
3/4/201632.0932.2130.7831.71713,325
3/3/201632.5732.7731.5431.75559,044
3/2/201630.0732.3729.7132.31756,019
3/1/201630.3530.8329.7429.89622,705
2/29/201629.0329.9528.8529.721,000,392
2/26/201629.1729.7328.4828.72447,535
2/25/201628.4228.8927.8228.83528,756
2/24/201627.3228.5727.0828.48703,599
2/23/201628.5028.7827.7327.86739,230
2/22/201628.8129.3928.3828.88699,419
2/19/201628.2228.6527.4028.19677,721
2/18/201630.5730.8128.3428.52770,555
2/17/201630.3232.0630.3030.52903,737
2/16/201628.9530.3328.5729.981,060,589
2/12/201626.4129.5126.4128.591,135,606
2/11/201625.7926.2925.3425.90790,785
2/10/201626.9827.2326.0326.06656,117
2/9/201626.3027.3226.2926.89982,880
2/8/201627.8728.1226.3726.87790,405
2/5/201629.5029.8028.0328.21984,631
2/4/201627.2931.6627.2929.731,745,445
2/3/201626.4327.0325.5826.72985,583
2/2/201626.1126.2925.6526.01548,772
2/1/201627.3927.3926.4026.71587,776
1/29/201625.8527.8225.8527.76847,858
1/28/201626.0826.2325.2225.78581,743
1/27/201625.9726.6325.1025.52795,222
1/26/201625.3626.4024.9126.30451,378
1/25/201625.3525.8125.0725.16555,242
1/22/201625.9726.5725.2725.65694,339
1/21/201625.2625.8424.9625.34668,874
1/20/201624.6925.4723.9925.16726,492
1/19/201625.7425.9024.7025.16614,101
1/15/201625.0925.4824.6825.251,197,919
1/14/201625.5126.2325.2425.98461,316
1/13/201625.8726.1824.7525.171,252,307
1/12/201626.0026.0324.9525.60608,824
1/11/201627.6227.6825.5725.671,047,346
1/8/201628.0528.3627.2127.27598,301
1/7/201628.3528.7427.3027.841,231,500
1/6/201629.0429.3928.7529.16577,779
1/5/201629.5329.6528.6929.36827,178
1/4/201629.8230.1329.2629.33701,312
12/31/201530.7631.1330.2530.27377,502
12/30/201530.4831.1730.3630.82370,841
12/29/201531.2331.4130.5230.93389,192
12/28/201530.6131.0729.8830.89518,085
12/24/201531.2431.3430.8031.00364,938
12/23/201530.7931.7730.1831.09542,693
12/22/201529.1530.4928.9230.27509,799
12/21/201528.5129.1228.1729.03480,858
12/18/201527.9328.7927.7428.37896,077
12/17/201528.2628.2827.5527.92579,728
12/16/201529.0629.2527.8028.34853,409
12/15/201531.1431.2928.7429.26814,187
12/14/201531.5632.0630.8030.88621,555
12/11/201533.4233.4231.5431.58460,005
12/10/201533.4934.9833.4934.48756,433
Trading Center