$39.53 0.00 (%) Carpenter Technology Corp - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
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
10/1/201530.0530.5029.2529.84484,988
9/30/201530.1630.2429.3029.77483,201
9/29/201529.5429.7529.3329.60567,892
9/28/201529.5229.8429.1829.34572,797
9/25/201530.7430.7529.7729.82381,445
9/24/201530.0130.8129.7830.54685,277
9/23/201531.8332.0330.2630.39548,240
9/22/201531.9532.5431.2031.52972,738
9/21/201533.0033.3632.3432.53533,862
9/18/201533.7633.8932.6332.74916,486
9/17/201534.5734.9533.7734.19493,439
9/16/201534.4435.2134.1934.52467,785
9/15/201533.6634.4433.4634.27428,950
9/14/201534.3334.5132.8033.65399,797
9/11/201534.5034.7133.9234.42246,058
9/10/201534.6934.9533.9734.59414,055
9/9/201536.5736.5734.1234.64668,452
9/8/201536.3236.5935.3835.78654,436
9/4/201536.5036.8535.5635.58547,444
9/3/201536.9837.7636.5037.16695,120
9/2/201538.4038.5537.2438.42359,080
9/1/201537.8938.6937.3037.52366,967
8/31/201538.3639.3637.8539.00309,813
8/28/201537.7139.3537.5238.47440,269
8/27/201535.5838.0335.4037.78615,082
8/26/201535.3135.3734.3635.07474,667
8/25/201537.0937.2034.5534.58576,015
8/24/201537.1638.1636.4636.07626,934
8/21/201536.8037.7436.5236.78432,848
8/20/201538.5238.7337.6937.69284,161
8/19/201538.0838.8937.4138.30339,368
8/18/201538.8639.2538.3438.55251,683
8/17/201538.7739.1938.4639.17335,973
8/14/201538.4139.6938.1639.08331,679
8/13/201538.8939.1937.8438.40264,797
8/12/201538.7539.2737.8439.11371,940
8/11/201539.2539.6138.1038.91310,273
8/10/201538.4440.2838.0340.06421,257
8/7/201537.9839.0337.5837.99485,759
8/6/201537.1338.4536.5238.28322,978
8/5/201537.4237.9736.7737.12385,620
8/4/201537.1337.4836.4936.75312,975
8/3/201537.4137.4136.4636.82354,062
7/31/201538.1438.4437.4737.54599,525
7/30/201538.0038.7937.5338.15870,787
7/29/201536.6437.9936.6137.80445,847
7/28/201535.8836.9335.4436.78464,442
7/27/201535.0535.6634.4935.45433,673
7/24/201536.8136.9935.2035.24551,661
7/23/201536.9137.4436.7236.98268,242
7/22/201536.8737.4536.4736.69327,544
7/21/201537.2838.1637.1337.21580,299
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center