$45.10 0.00 (%) Carpenter Technology Corp - NYSE

Oct. 21, 2014 | 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
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
6/18/201346.9947.6446.9247.53210,514
6/17/201347.7148.0047.0047.11261,749
6/14/201347.8748.2247.0447.30281,762
6/13/201347.3448.3047.1447.79306,132
6/12/201347.6347.8747.1747.26235,011
6/11/201347.3547.8046.8747.28228,187
6/10/201347.9348.2047.5947.72301,307
6/7/201348.2848.3247.6047.95210,117
6/6/201347.5548.1047.5048.09218,242
6/5/201347.8548.1647.5947.71541,335
6/4/201348.6349.1247.8848.19205,701
6/3/201348.3948.8247.8348.63386,652
5/31/201347.9648.9547.9148.16557,244
5/30/201348.5948.8848.1048.29373,460
5/29/201348.6949.1848.2148.44265,200
5/28/201348.5949.1848.3249.16389,795
5/24/201347.6048.0447.5647.96299,530
5/23/201347.8848.4347.0948.06363,732
5/22/201349.1649.8648.0148.49404,456
5/21/201348.7049.3548.1048.97215,501
5/20/201347.6648.7147.6348.56377,208
5/17/201347.5148.0447.3647.99325,656
5/16/201347.4048.5647.1347.23629,696
5/15/201346.9547.7546.5147.69539,336
5/14/201346.7847.3646.7447.32436,325
5/13/201347.5047.5746.7547.01475,773
5/10/201346.7748.0546.5347.81598,788
5/9/201347.1947.3646.2546.82915,535
5/8/201346.2947.3546.2647.12759,855
5/7/201345.4546.5845.2846.24727,599
5/6/201344.8345.2044.2645.02398,498
5/3/201345.0445.7344.6244.71942,274
5/2/201344.3944.8143.7444.29399,773
5/1/201344.5444.9444.1944.22547,471
4/30/201344.0345.0743.7644.96530,006
4/29/201344.0644.5943.3044.27649,980
4/26/201344.4245.3343.5843.77930,572
4/25/201343.4246.6543.4145.811,108,132
4/24/201346.5046.9845.5645.75971,457
4/23/201346.5346.6045.7846.31512,860
4/22/201346.2946.4045.3446.31440,707
4/19/201346.9546.9545.6246.24405,329
4/18/201346.2147.1045.6646.55415,645
4/17/201346.1646.2645.2846.07531,166
4/16/201346.2346.8845.7846.85506,790
4/15/201346.0246.3444.9245.58626,112
4/12/201346.7446.8945.7346.47990,785
4/11/201346.8447.6446.5346.98285,153
4/10/201347.1147.4846.8147.03355,025
4/9/201346.5347.7146.5347.08321,720
4/8/201345.3846.3745.2246.34526,540
4/5/201344.5945.4344.5745.41447,758
4/4/201345.5145.9944.9945.53759,436
4/3/201347.2447.2744.9545.34949,752
4/2/201348.4748.5346.9447.20394,454
4/1/201349.3249.4247.6148.31637,319
3/28/201349.4649.6949.1649.29315,658
3/27/201349.0149.7448.8749.65389,993
3/26/201349.3649.6549.0049.53342,742
3/25/201349.4749.5048.9049.36302,801
3/22/201349.2749.7249.0249.29285,716
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center