$51.82 +0.41 (%) Carpenter Technology Corp - NYSE

Nov. 21, 2014 | 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
4/24/201346.5046.9845.5645.75971,457
4/23/201346.5346.6045.7846.31512,860
4/22/201346.2946.4045.3446.31440,707
4/19/201346.9546.9545.6246.24405,329
4/18/201346.2147.1045.6646.55415,645
4/17/201346.1646.2645.2846.07531,166
4/16/201346.2346.8845.7846.85506,790
4/15/201346.0246.3444.9245.58626,112
4/12/201346.7446.8945.7346.47990,785
4/11/201346.8447.6446.5346.98285,153
4/10/201347.1147.4846.8147.03355,025
4/9/201346.5347.7146.5347.08321,720
4/8/201345.3846.3745.2246.34526,540
4/5/201344.5945.4344.5745.41447,758
4/4/201345.5145.9944.9945.53759,436
4/3/201347.2447.2744.9545.34949,752
4/2/201348.4748.5346.9447.20394,454
4/1/201349.3249.4247.6148.31637,319
3/28/201349.4649.6949.1649.29315,658
3/27/201349.0149.7448.8749.65389,993
3/26/201349.3649.6549.0049.53342,742
3/25/201349.4749.5048.9049.36302,801
3/22/201349.2749.7249.0249.29285,716
3/21/201349.0049.6948.8349.10460,571
3/20/201349.0549.4048.8449.23499,524
3/19/201348.7148.9448.2148.75559,656
3/18/201348.2948.9948.2948.73463,633
3/15/201348.4349.2048.4349.11791,313
3/14/201347.9848.4447.6248.35268,194
3/13/201347.8048.2547.3447.70447,650
3/12/201348.0348.2347.3147.75504,356
3/11/201347.9948.2247.7348.02325,728
3/8/201347.3848.1947.1648.08288,591
3/7/201347.0047.4446.8747.05548,118
3/6/201346.5847.1346.5246.91371,742
3/5/201345.8647.1245.8646.32349,229
3/4/201345.9946.2845.3245.69492,310
3/1/201346.7846.9546.0046.32607,647
2/28/201347.4447.9447.0847.23273,070
2/27/201346.8047.7646.8047.54460,415
2/26/201346.5446.9246.3246.81360,434
2/25/201348.0748.4646.1946.26359,283
2/22/201347.8948.0247.4047.88274,863
2/21/201348.3948.5146.5747.56834,292
2/20/201350.6350.7148.4448.51525,490
2/19/201351.4851.8850.7050.86217,450
2/15/201351.2151.6650.9951.36219,988
2/14/201350.7051.3550.6051.16261,708
2/13/201351.2151.5350.5450.92431,102
2/12/201351.3951.6550.8951.19227,278
2/11/201351.6151.8451.3551.55213,531
2/8/201351.0551.8451.0551.83271,941
2/7/201350.8351.2550.6551.15424,842
2/6/201350.5551.4550.3150.78475,440
2/5/201350.8451.0850.4350.57329,239
2/4/201351.6851.7950.4350.57564,238
2/1/201352.5252.8052.0052.26315,683
1/31/201351.9453.4251.5652.33332,509
1/30/201352.9053.3551.8252.07253,759
1/29/201352.6153.5052.5952.91294,322
1/28/201352.5052.6852.2252.52244,462
1/25/201352.5052.8351.5752.55319,136
1/24/201352.2052.7551.9152.21291,769
1/23/201352.6852.6851.9852.35246,414
1/22/201352.2052.8752.0052.65343,813
1/18/201351.6252.2151.4052.18368,428
1/17/201352.1152.3751.4351.53989,887
1/16/201350.4652.3249.8952.002,069,665
1/15/201352.4854.1252.4853.92298,869
1/14/201353.5754.0452.7852.95356,341
1/11/201353.4853.9552.9153.81369,119
1/10/201354.4254.5453.2553.71453,266
1/9/201353.5654.2552.9254.00435,347
1/8/201353.8053.9053.0053.15374,187
1/7/201353.2153.9553.0753.75477,562
1/4/201352.6453.7452.4853.65443,790
1/3/201353.3353.5052.4452.64240,936
1/2/201352.9553.6252.7553.35382,728
12/31/201250.1951.9450.1551.63314,610
12/28/201250.1850.5950.0250.16423,323
12/27/201251.5751.6849.8850.29464,200
12/26/201251.4251.6951.0051.23448,968
12/24/201251.6451.9650.7051.16233,596
12/21/201252.1552.2551.0051.50763,296
12/20/201251.5452.3351.3852.10471,414
12/19/201251.9051.9551.1251.57338,914
12/18/201250.4651.9850.4651.84674,959
12/17/201250.0050.6749.7950.47352,891
12/14/201250.1250.3649.5850.02431,135
12/13/201249.7350.4148.9149.23373,513
12/12/201249.5050.9849.3349.76724,455
12/11/201248.8549.7648.8349.50526,826
12/10/201247.9448.8147.9048.59288,543
12/7/201248.0948.7247.8048.35260,942
12/6/201247.8048.1347.4147.76306,780
12/5/201248.0948.3947.6547.85460,860
12/4/201247.5248.3647.4347.99441,157
12/3/201248.8249.1247.3847.55395,403
11/30/201247.8548.5347.8548.46675,209
11/29/201246.9047.9646.6547.96746,519
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center