$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
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
10/24/201450.4850.7547.7348.49948,389
10/23/201446.0050.4145.5449.981,311,985
10/22/201444.9445.2343.6843.93446,950
10/21/201444.6745.3244.4645.10390,086
10/20/201443.5744.4643.5244.27475,316
10/17/201443.9644.3643.4043.81492,891
10/16/201442.2943.7142.0643.45433,036
10/15/201442.1143.6441.5043.27548,148
10/14/201442.6443.3041.8942.81557,304
10/13/201442.5343.4242.2642.40695,671
10/10/201443.1043.2841.4342.55982,495
10/9/201443.6643.6742.7943.19892,715
10/8/201443.9044.0542.4843.84546,120
10/7/201443.6144.2143.5443.85698,292
10/6/201444.0744.4243.3743.97527,561
10/3/201444.3644.5143.7743.801,141,262
10/2/201444.1044.5143.5944.21772,852
10/1/201444.7745.0643.4343.95933,037
9/30/201446.3046.5444.9845.15724,282
9/29/201446.0046.6846.0046.34466,276
9/26/201446.5947.1346.4946.69523,295
9/25/201446.4246.7445.6646.57654,224
9/24/201449.3149.3847.0747.101,062,695
9/23/201449.9950.3349.5149.54245,462
9/22/201450.4750.6849.7449.99287,178
9/19/201451.6551.7950.3550.86537,983
9/18/201452.2452.2451.3951.41171,300
9/17/201452.4752.7751.9652.19297,964
9/16/201450.8752.0850.7452.02458,611
9/15/201452.0052.3150.8951.18366,889
9/12/201453.0753.1351.9551.96276,420
9/11/201451.8353.5751.8353.35335,111
9/10/201453.0353.0852.1552.40285,842
9/9/201453.2453.4052.7853.03218,218
9/8/201454.3754.6053.1553.36280,607
9/5/201454.3954.5853.8754.56180,736
9/4/201454.4655.1954.2854.46286,907
9/3/201454.9355.4454.3554.47243,592
9/2/201454.7054.9054.2854.40270,260
8/29/201454.4354.8654.2254.73137,212
8/28/201454.7054.8954.1954.42213,618
8/27/201455.1355.1454.6554.87151,840
8/26/201454.5555.2354.5555.11341,313
8/25/201454.5854.5854.1554.36140,485
8/22/201454.0654.4653.8954.27301,158
8/21/201454.5954.6853.7954.40338,396
8/20/201454.3354.5554.0154.52235,660
8/19/201454.4354.6154.1354.44181,233
8/18/201453.7454.4153.5054.28304,357
8/15/201454.1854.1953.2853.47154,859
8/14/201453.8754.0853.6554.06147,751
8/13/201453.3154.0453.1053.83167,266
8/12/201453.5353.7252.7653.06165,419
8/11/201453.9454.2053.5153.62158,962
8/8/201452.9353.7552.8553.69279,190
8/7/201453.3853.6552.5152.80303,698
8/6/201453.4354.1453.0453.26283,872
8/5/201453.9254.0753.3853.64257,383
8/4/201454.0054.4853.6254.33329,606
8/1/201454.0054.9953.7353.95405,713
7/31/201454.4655.3154.1454.14530,085
7/30/201456.7956.8254.4855.12920,953
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center