$38.33 -0.15 (%) Carpenter Technology Corp - New York Stock Exchange, Inc.

Jul. 25, 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
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
7/20/201537.7037.9037.0837.39287,026
7/17/201538.1738.1737.3637.78352,807
7/16/201538.5839.0438.1838.24389,124
7/15/201540.1040.1037.9638.27610,700
7/14/201540.0741.2539.6340.56531,475
7/13/201539.1140.2238.8440.11346,539
7/10/201538.9239.1738.4338.87245,144
7/9/201538.7538.9538.2938.47295,992
7/8/201538.5539.1838.1538.15367,735
7/7/201538.8639.4237.7239.21298,562
7/6/201539.0439.7838.7539.11616,492
7/2/201539.1939.6938.9139.57415,802
7/1/201538.8339.4938.4239.12556,279
6/30/201540.0840.1838.4138.68536,920
6/29/201541.4141.6239.7939.83428,274
6/26/201541.9042.0341.0741.833,565,048
6/25/201542.8542.9141.7841.99341,195
6/24/201542.6943.0642.4442.89419,168
6/23/201542.2642.7642.0442.69316,674
6/22/201542.3642.5542.0142.25279,618
6/19/201542.7042.7041.8242.15759,268
6/18/201542.5742.8742.0442.58235,212
6/17/201542.6642.8641.6242.46600,729
6/16/201541.9142.6141.8742.50279,484
6/15/201542.1242.1241.1341.94286,816
6/12/201542.1342.3541.7142.30238,000
6/11/201541.6542.1841.4942.17192,286
6/10/201541.3942.1641.3941.76180,416
6/9/201541.2541.8940.8340.88225,622
6/8/201541.4441.7640.8140.96205,161
6/5/201541.3041.5040.7441.47257,106
6/4/201541.5241.7940.9041.37171,483
6/3/201541.3442.4041.3141.78178,342
6/2/201540.5141.5540.5141.26239,034
6/1/201540.9241.1139.8240.39311,351
5/29/201541.0641.1140.4140.84429,013
5/28/201541.5441.5440.6741.22269,268
5/27/201541.5241.8241.1341.77228,782
5/26/201542.6242.6941.3241.53238,151
5/22/201542.6343.0742.3142.76227,702
5/21/201543.2543.4442.4242.69249,528
5/20/201543.6043.7242.7743.16276,623
5/19/201543.8344.1442.5343.41308,876
5/18/201543.9544.1543.6143.93271,443
5/15/201544.3944.7243.9944.13259,013
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center