$31.73 -0.42 (%) Carpenter Technology Corp - New York Stock Exchange, Inc.

May. 27, 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
3/20/201537.5437.6537.0037.06684,895
3/19/201537.6037.7136.6537.29364,195
3/18/201537.6138.2837.6138.001,029,558
3/17/201538.0638.4337.7637.86541,763
3/16/201538.1938.4537.6837.97303,089
3/13/201538.4638.7737.6538.07319,289
3/12/201538.6239.1338.3438.64277,927
3/11/201537.9438.4037.6838.23333,012
3/10/201537.9838.6937.9838.07248,354
3/9/201539.0839.2338.3938.70843,825
3/6/201539.3539.6038.5438.71405,722
3/5/201540.8241.2239.7639.78543,860
3/4/201541.0741.1840.6340.95410,328
3/3/201541.7441.8741.3941.42420,266
3/2/201542.0842.2241.5741.60441,673
2/27/201542.9243.0742.2842.36450,872
2/26/201543.0043.3342.5842.77294,823
2/25/201543.3743.4942.7843.14310,531
2/24/201542.6443.6442.6443.38339,600
2/23/201542.4442.8542.0142.50238,789
2/20/201542.5842.9641.8142.91231,735
2/19/201542.0043.1241.5742.49263,025
2/18/201542.1143.2542.0142.30343,081
2/17/201541.9742.3141.4842.22377,713
2/13/201541.6642.4341.2242.01417,740
2/12/201540.9241.5740.6941.20364,152
2/11/201539.7140.3839.3540.24339,318
2/10/201540.2240.2239.2539.82275,204
2/9/201540.0041.2240.0040.39274,329
2/6/201539.9641.0739.8740.36346,486
2/5/201539.4040.4639.3140.42434,277
2/4/201539.5139.7538.7339.32534,372
2/3/201539.4740.2239.3339.95419,384
2/2/201538.1038.9537.5438.82678,473
1/30/201536.7538.1436.5637.94675,971
1/29/201536.2937.1834.2837.021,158,707
1/28/201539.4039.6335.3036.341,567,480
1/27/201539.6039.8839.3739.57372,767
1/26/201540.0240.1739.6540.01463,053
1/23/201539.7440.3139.4639.92498,712
1/22/201540.0440.3739.6340.22357,658
1/21/201539.6240.1839.2839.85358,587
1/20/201539.8939.9638.9839.58473,582
1/16/201541.0241.0239.4739.83669,841
1/15/201542.3942.3941.1541.22272,026
1/14/201541.8042.1141.1041.94297,470
1/13/201543.0943.4742.1942.78313,661
1/12/201543.0143.2041.6742.69271,129
1/9/201544.2344.2342.7743.11504,011
1/8/201544.7044.9243.9544.16576,893
1/7/201544.6944.8943.4944.41394,277
1/6/201545.4345.4343.9544.43336,192
1/5/201547.0247.0244.7145.32379,672
1/2/201549.3049.7347.6147.91263,771
12/31/201449.2149.9248.6649.25278,200
12/30/201448.7249.6648.7249.27196,210
12/29/201448.2349.7448.2148.96227,526
12/26/201448.3948.9048.1048.20114,939
12/24/201448.1148.4447.7548.0392,853
12/23/201447.0448.2446.6648.10385,421
12/22/201447.9848.2746.7947.02345,551
12/19/201447.2448.1047.0647.96688,118
12/18/201448.7248.8646.9547.37316,085
12/17/201446.4747.9445.8747.81241,350
12/16/201446.3547.3445.7846.35268,202
12/15/201446.8547.3245.8946.12279,273
12/12/201447.4947.7446.3746.88328,975
12/11/201448.7449.1248.0248.22220,663
12/10/201450.3450.3448.9049.00213,856
12/9/201448.8550.8248.8550.76356,547
12/8/201451.0351.3349.7949.87430,754
12/5/201451.2152.0150.9651.25216,008
12/4/201450.7551.2450.2151.17279,271
12/3/201449.5951.3748.9951.17228,222
12/2/201449.3850.2148.7249.18248,647
12/1/201450.2750.2748.8449.17263,832
11/28/201452.1852.1850.2250.42181,119
11/26/201452.5052.7851.7952.15203,319
11/25/201452.0552.6351.8352.41302,371
11/24/201452.0552.1151.4552.02264,189
11/21/201452.1852.2551.3751.82257,671
11/20/201450.0451.4649.8751.41212,818
11/19/201450.6150.7749.6750.43440,854
11/18/201450.6151.0950.0251.02320,731
11/17/201451.5851.5850.4450.72432,004
11/14/201451.4851.7550.9551.64233,161
11/13/201451.7152.3851.6551.78588,139
11/12/201451.1252.0850.9751.99335,586
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center