$39.25 0.00 (%) Carpenter Technology Corp - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRS historical data

Date Open High Low Close Volume
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
12/9/201533.9834.6533.3633.50409,282
12/8/201533.3834.0033.1433.42280,574
12/7/201535.0535.0533.8234.05253,784
12/4/201535.5935.9135.0035.47215,749
12/3/201536.6036.6035.5135.67342,642
12/2/201536.2236.7536.1536.24371,051
12/1/201536.0036.7635.8536.58398,915
11/30/201535.4536.5734.9335.94416,314
11/27/201534.8635.7034.8535.51168,936
11/25/201535.0535.4234.6535.09296,081
11/24/201533.0335.2833.0335.24363,377
11/23/201532.9833.7332.8433.12309,951
11/20/201534.7934.9033.0133.09483,869
11/19/201535.0735.6234.3434.54353,887
11/18/201534.1535.2933.9335.14440,632
11/17/201534.4034.5633.5233.77408,512
11/16/201533.6234.7133.5534.43311,004
11/13/201532.8634.3932.8533.73326,694
11/12/201533.2333.2332.6132.77336,317
11/11/201534.0634.1833.3333.80317,773
11/10/201533.3533.9933.2133.99329,811
11/9/201533.7933.9932.8633.42288,251
11/6/201533.2634.0732.7734.04232,105
11/5/201533.8434.1833.1333.68186,604
11/4/201534.6534.7933.6734.07281,824
11/3/201534.2335.3334.2334.67443,928
11/2/201533.1534.7033.0734.50419,053
10/30/201533.3033.6632.6833.31294,880
10/29/201532.8233.6732.8233.11494,684
10/28/201531.6333.4731.2333.23512,120
10/27/201530.8031.9630.6931.69766,629
10/26/201532.4132.4230.8931.14528,738
10/23/201533.5533.5532.1932.39488,184
10/22/201530.0233.7730.0233.141,284,001
10/21/201530.4130.7629.5729.76680,084
10/20/201531.0631.3430.2630.43684,939
10/19/201535.1635.2130.8331.301,776,289
10/16/201535.9137.1834.6635.65688,404
10/15/201534.8736.0034.6035.93401,064
10/14/201535.0535.4534.6434.96633,615
10/13/201534.0735.2733.8134.76455,032
10/12/201535.4235.4234.4834.65189,537
10/9/201535.4236.0235.1935.30475,054
10/8/201534.0135.2833.8635.04465,805
10/7/201533.9234.6533.4134.18577,332
10/6/201532.8033.9532.7233.36480,010
10/5/201531.5933.0831.3332.85466,807
10/2/201529.6431.2829.5531.11499,915
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center