$38.47 +0.69 (%) Carpenter Technology Corp - NYSE

Aug. 28, 2015 | 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
11/11/201451.1851.6350.9051.48462,599
11/10/201452.7253.1251.0351.48385,803
11/7/201450.9452.9150.9452.87536,765
11/6/201450.3750.7450.1350.52421,316
11/5/201449.9150.5449.3150.38413,186
11/4/201450.0050.0249.3349.73506,026
11/3/201449.8750.5249.8550.37809,676
10/31/201448.2250.1147.6450.05490,820
10/30/201447.7448.4447.2348.00428,044
10/29/201449.6849.6847.3547.90718,093
10/28/201448.7549.4648.0949.30655,262
10/27/201448.0748.9947.3948.39970,716
10/24/201450.4850.7547.7348.49948,389
10/23/201446.0050.4145.5449.981,311,985
10/22/201444.9445.2343.6843.93446,950
10/21/201444.6745.3244.4645.10390,086
10/20/201443.5744.4643.5244.27475,316
10/17/201443.9644.3643.4043.81492,891
10/16/201442.2943.7142.0643.45433,036
10/15/201442.1143.6441.5043.27548,148
10/14/201442.6443.3041.8942.81557,304
10/13/201442.5343.4242.2642.40695,671
10/10/201443.1043.2841.4342.55982,495
10/9/201443.6643.6742.7943.19892,715
10/8/201443.9044.0542.4843.84546,120
10/7/201443.6144.2143.5443.85698,292
10/6/201444.0744.4243.3743.97527,561
10/3/201444.3644.5143.7743.801,141,262
10/2/201444.1044.5143.5944.21772,852
10/1/201444.7745.0643.4343.95933,037
9/30/201446.3046.5444.9845.15724,282
9/29/201446.0046.6846.0046.34466,276
9/26/201446.5947.1346.4946.69523,295
9/25/201446.4246.7445.6646.57654,224
9/24/201449.3149.3847.0747.101,062,695
9/23/201449.9950.3349.5149.54245,462
9/22/201450.4750.6849.7449.99287,178
9/19/201451.6551.7950.3550.86537,983
9/18/201452.2452.2451.3951.41171,300
9/17/201452.4752.7751.9652.19297,964
9/16/201450.8752.0850.7452.02458,611
9/15/201452.0052.3150.8951.18366,889
9/12/201453.0753.1351.9551.96276,420
9/11/201451.8353.5751.8353.35335,111
9/10/201453.0353.0852.1552.40285,842
9/9/201453.2453.4052.7853.03218,218
9/8/201454.3754.6053.1553.36280,607
9/5/201454.3954.5853.8754.56180,736
9/4/201454.4655.1954.2854.46286,907
9/3/201454.9355.4454.3554.47243,592
9/2/201454.7054.9054.2854.40270,260
8/29/201454.4354.8654.2254.73137,212
8/28/201454.7054.8954.1954.42213,618
8/27/201455.1355.1454.6554.87151,840
8/26/201454.5555.2354.5555.11341,313
8/25/201454.5854.5854.1554.36140,485
8/22/201454.0654.4653.8954.27301,158
8/21/201454.5954.6853.7954.40338,396
8/20/201454.3354.5554.0154.52235,660
8/19/201454.4354.6154.1354.44181,233
8/18/201453.7454.4153.5054.28304,357
8/15/201454.1854.1953.2853.47154,859
8/14/201453.8754.0853.6554.06147,751
8/13/201453.3154.0453.1053.83167,266
8/12/201453.5353.7252.7653.06165,419
8/11/201453.9454.2053.5153.62158,962
8/8/201452.9353.7552.8553.69279,190
8/7/201453.3853.6552.5152.80303,698
8/6/201453.4354.1453.0453.26283,872
8/5/201453.9254.0753.3853.64257,383
8/4/201454.0054.4853.6254.33329,606
8/1/201454.0054.9953.7353.95405,713
7/31/201454.4655.3154.1454.14530,085
7/30/201456.7956.8254.4855.12920,953
7/29/201459.2560.0056.1756.68702,607
7/28/201459.8259.8258.5559.24305,157
7/25/201459.3259.7658.8559.66261,702
7/24/201459.0959.3758.5059.32669,782
7/23/201459.7059.7058.7658.84271,052
7/22/201460.0560.3259.4859.63225,771
7/21/201459.6760.0059.2859.60208,735
7/18/201459.5760.1359.5059.99219,338
7/17/201460.4460.7659.5559.62200,757
7/16/201461.0461.3260.1360.72295,981
7/15/201460.9761.3960.1860.66151,726
7/14/201461.0861.2460.5960.95243,520
7/11/201461.0461.0460.3860.77148,135
7/10/201460.7661.5160.6060.94232,113
7/9/201462.3062.4161.3661.47207,935
7/8/201462.8962.8961.8162.00378,277
7/7/201463.8963.8962.7962.91223,621
7/3/201463.8164.5463.7464.32101,761
7/2/201463.9564.2063.4563.62217,632
7/1/201463.7064.6963.7063.88324,481
6/30/201462.0463.3561.7563.25388,024
6/27/201462.6862.9861.8161.95498,183
6/26/201463.0863.4462.3362.59315,537
6/25/201462.5063.4162.2663.28226,630
6/24/201463.2663.9962.5062.55168,816
6/23/201463.6563.9763.3363.51147,281
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!