$43.93 -0.02 (%) Carpenter Technology Corp - NYSE

Oct. 2, 2014 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRS historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center