$47.37 -0.44 (%) Carpenter Technology Corp - NYSE

Dec. 18, 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
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
11/28/201245.5946.5545.0846.50423,748
11/27/201246.0346.5845.9545.99368,099
11/26/201246.3546.4745.4846.32418,071
11/23/201246.3546.4945.7146.43209,537
11/21/201245.8446.1945.3346.07225,376
11/20/201245.9946.1945.3145.73462,551
11/19/201245.9446.4845.2246.20628,418
11/16/201244.8945.4744.0645.20511,124
11/15/201246.0446.0444.7644.81865,033
11/14/201247.8048.0746.0646.19339,899
11/13/201247.9348.6847.5247.62337,798
11/12/201248.2349.0247.5148.53599,990
11/9/201247.4048.4347.2747.37491,447
11/8/201248.5048.5047.4147.63471,838
11/7/201248.9649.5148.1048.50445,348
11/6/201249.7750.5749.3950.24460,736
11/5/201248.9249.5148.6349.36293,843
11/2/201251.0551.1149.1449.17417,564
11/1/201248.8550.8848.5450.82834,175
10/31/201249.4449.6148.4648.61325,263
10/26/201250.0550.7449.1549.45312,885
10/25/201251.4251.4649.6050.10622,038
10/24/201251.5352.0650.4750.80482,260
10/23/201251.6753.6050.7552.14664,858
10/22/201252.0553.0551.8152.07467,450
10/19/201253.8453.8851.7152.24508,155
10/18/201253.3854.3053.1354.14410,074
10/17/201252.8054.0052.4753.64531,616
10/16/201252.3053.0052.2552.59326,138
10/15/201250.9252.0050.4151.97212,180
10/12/201251.8352.0350.5151.10284,892
10/11/201252.6752.7451.6951.88303,103
10/10/201252.8752.8751.6752.04208,482
10/9/201253.0153.8152.3452.87260,029
10/8/201252.0853.1551.9652.93228,759
10/5/201254.2054.4352.2252.60436,369
10/4/201253.0854.0352.8253.65482,934
10/3/201252.7453.8852.3252.74725,694
10/2/201252.7552.9851.8152.17357,865
10/1/201252.7153.4352.1652.51404,773
9/28/201252.9653.0152.0252.32342,794
9/27/201252.8853.4652.3553.24266,481
9/26/201251.9653.2051.0252.45371,343
9/25/201253.2853.4751.6951.70312,321
9/24/201252.5453.6652.5453.05266,374
9/21/201254.1555.0253.5853.59552,945
9/20/201253.7354.2353.2253.91363,092
9/19/201254.4754.9054.2854.46334,256
9/18/201254.5255.1653.8654.45475,472
9/17/201255.3055.7054.3854.53625,924
9/14/201254.5456.4854.4255.70699,034
9/13/201253.0254.5552.3154.48680,007
9/12/201252.3953.1652.1853.01661,550
9/11/201251.5152.7851.4752.36736,425
9/10/201252.4752.4851.1151.36684,652
9/7/201249.0150.5748.4250.551,270,905
9/6/201247.8848.5047.5748.30839,506
9/5/201247.2547.9446.9247.28458,735
9/4/201246.9247.6546.3847.42373,124
8/31/201247.5147.8646.7047.26408,706
8/30/201248.1448.2046.6847.10420,659
8/29/201248.8949.0948.3548.48286,790
8/28/201248.7349.1048.1148.79274,627
8/27/201249.4549.6648.2948.85204,686
8/24/201249.3849.4948.5049.05223,350
8/23/201250.5551.2049.4149.53394,710
8/22/201250.4550.7349.6150.55114,413
8/21/201250.6351.9750.3050.52277,743
8/20/201250.5650.9050.0050.50226,953
8/17/201251.0051.0450.3350.75229,339
8/16/201249.7551.6649.4451.04220,728
8/15/201249.4049.8749.0149.63112,590
8/14/201249.9950.1449.3749.62166,880
8/13/201250.7750.9848.6549.62187,748
8/10/201250.1151.0449.4650.96241,233
8/9/201249.7651.2349.7650.41203,128
8/8/201249.8350.6749.4950.03228,712
8/7/201249.9250.9249.9250.01304,196
8/6/201248.6050.4948.6049.62252,095
8/3/201247.9849.9447.5848.41511,695
8/2/201246.7547.9646.2346.92339,022
8/1/201247.9247.9946.3847.21360,208
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center