$37.99 +0.03 (%) Carpenter Technology Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
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
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center