$38.83 +0.79 (%) Carpenter Technology Corp - NYSE

Mar. 30, 2015 | 10:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRS historical data

Date Open High Low Close Volume
6/11/201462.2062.2961.6962.25205,348
6/10/201462.2962.5062.0062.30246,870
6/9/201462.4862.6861.9962.11269,241
6/6/201462.3862.4462.1962.27474,053
6/5/201462.2562.5261.6962.11374,568
6/4/201461.6362.1561.3261.95318,150
6/3/201462.1762.2061.7361.75391,950
6/2/201462.7163.0062.2162.40183,862
5/30/201462.4962.8262.2362.49323,695
5/29/201463.2263.3662.2462.75299,300
5/28/201463.1163.2162.8762.95280,197
5/27/201463.6163.6163.0763.30306,812
5/23/201463.6964.2763.1563.32312,490
5/22/201463.0164.0562.6863.63237,722
5/21/201463.6263.7562.3162.86595,183
5/20/201464.0164.0163.0863.19337,091
5/19/201464.2364.6764.0064.46230,406
5/16/201464.7765.0963.6964.31355,382
5/15/201465.4065.4063.3865.00273,205
5/14/201465.7466.2165.2565.48296,758
5/13/201466.6066.6065.1565.81268,024
5/12/201465.1366.8464.6966.64355,191
5/9/201463.8564.4863.0564.43248,081
5/8/201463.8665.1663.3964.38329,823
5/7/201463.3763.7462.6663.70176,980
5/6/201463.8363.8363.0663.31162,287
5/5/201463.2163.9262.7763.80227,140
5/2/201463.2264.3863.2263.52160,777
5/1/201462.8563.4962.4763.19231,984
4/30/201462.8163.1862.3062.80428,571
4/29/201462.7563.7062.6963.17221,413
4/28/201462.9663.1461.9962.55325,737
4/25/201463.0763.9962.6262.90324,796
4/24/201461.0063.7961.0063.03359,325
4/23/201463.3963.8363.1463.65177,067
4/22/201463.3563.9762.9763.29130,571
4/21/201463.5163.7163.2563.54123,208
4/17/201463.5164.0063.0963.58191,534
4/16/201463.6063.8862.8963.46221,315
4/15/201463.0463.0461.6262.95216,714
4/14/201463.0363.7562.6863.33217,151
4/11/201463.0663.6762.1362.38236,990
4/10/201464.7165.1862.2963.62679,477
4/9/201464.8066.7464.5966.44301,232
4/8/201464.4465.3264.1964.65275,958
4/7/201465.7265.8263.9264.23240,354
4/4/201467.0067.0065.5165.65200,952
4/3/201466.4666.9966.3866.63467,516
4/2/201466.2966.7865.9666.60347,424
4/1/201466.4366.6165.5766.52288,493
3/31/201466.1366.5165.5966.04269,525
3/28/201465.5866.0065.3265.80259,059
3/27/201464.7665.8264.7665.19306,637
3/26/201465.8866.0764.7064.92229,085
3/25/201466.1366.5465.6365.69281,145
3/24/201465.6266.1264.9865.79396,641
3/21/201463.8765.6163.6065.23703,367
3/20/201461.8564.2261.4763.46469,412
3/19/201461.5962.3761.5962.06190,041
3/18/201460.2762.1360.2761.63247,291
3/17/201460.0261.2459.6160.36190,016
3/14/201459.1459.9059.1459.57110,581
3/13/201460.3660.4459.0759.25146,512
3/12/201459.5160.8859.5159.98282,487
3/11/201460.0060.6759.4959.80209,563
3/10/201459.7359.8059.0759.75192,390
3/7/201460.0360.0358.9959.87241,487
3/6/201460.8760.9659.9559.98252,981
3/5/201459.0160.8758.9460.17304,324
3/4/201458.5759.1758.2759.15197,439
3/3/201458.4758.8357.4957.69589,953
2/28/201459.2259.6758.8059.15222,118
2/27/201458.4058.8958.0158.83177,590
2/26/201458.1958.7957.7558.32161,009
2/25/201458.6758.6757.4758.02280,779
2/24/201458.7159.0458.1458.83312,629
2/21/201458.8059.2458.3358.89114,961
2/20/201458.5959.0258.1958.76244,218
2/19/201458.8559.5258.6158.66179,651
2/18/201460.0560.1359.0859.24291,225
2/14/201459.6760.0359.3259.91224,030
2/13/201458.3359.8157.8159.49319,570
2/12/201458.8159.2058.2358.76311,689
2/11/201457.6958.9657.5358.66276,353
2/10/201456.9457.5656.8157.50267,610
2/7/201456.5457.1356.0557.13250,454
2/6/201456.3756.5556.0956.34159,930
2/5/201456.2556.2555.4556.10349,163
2/4/201456.1756.7655.6856.44503,031
2/3/201458.0158.0655.8155.92626,379
1/31/201458.3559.0357.7258.11515,864
1/30/201459.9661.5458.8359.06381,430
1/29/201457.9559.0557.8558.41486,786
1/28/201458.1058.3957.6658.38408,824
1/27/201459.1659.1657.3157.74417,681
1/24/201461.1661.4158.7258.80374,853
1/23/201461.5361.8461.3461.55303,427
1/22/201462.0262.0261.5561.93412,018
1/21/201462.4762.5961.6261.74388,480
1/17/201462.3762.8061.9362.38181,896
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center