$45.10 +0.83 (%) Carpenter Technology Corp - NYSE

Oct. 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
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
7/31/201246.1549.4845.9147.86836,805
7/30/201246.7446.7545.6046.40525,754
7/27/201245.2847.2944.8946.74429,214
7/26/201245.0245.2044.1944.88375,166
7/25/201244.5344.6743.4944.11482,443
7/24/201244.7845.2343.6544.29482,914
7/23/201245.0345.0444.3744.78516,720
7/20/201248.2948.4046.1746.35718,241
7/19/201248.8449.1048.3449.03251,178
7/18/201247.7548.8647.4648.54192,879
7/17/201248.7948.7947.4048.08345,704
7/16/201248.3748.8047.9748.37218,058
7/13/201248.1148.8048.1048.71216,552
7/12/201247.3748.3946.5047.81418,048
7/11/201247.5648.0447.0347.94307,687
7/10/201248.5549.1847.0247.41297,848
7/9/201248.3648.8647.8248.15394,866
7/6/201247.9048.7147.6148.63442,205
7/5/201248.4749.7348.1948.77346,704
7/3/201247.6349.3547.6348.69209,574
7/2/201247.8048.0246.6247.75430,938
6/29/201247.4348.1746.9847.84620,255
6/28/201245.2846.1144.6646.07429,689
6/27/201244.6745.8044.3945.64401,593
6/26/201243.8245.1243.8144.61671,950
6/25/201243.1043.8542.8643.78718,397
6/22/201244.5344.5543.5643.91947,453
6/21/201245.3245.3243.9644.13721,282
6/20/201244.5345.4144.0545.34630,364
6/19/201244.1145.0243.9944.49392,733
6/18/201243.4144.0143.0243.90398,401
6/15/201243.7244.0043.4143.91675,143
6/14/201243.2744.3043.0843.48497,983
6/13/201243.2944.0642.8443.12423,379
6/12/201242.6643.6642.5843.61526,682
6/11/201245.3145.4342.1842.27686,746
6/8/201244.4044.9043.7244.66401,927
6/7/201249.3649.3644.7644.80462,521
6/6/201244.6045.3544.2944.91506,851
6/5/201242.9244.0742.8543.87342,676
6/4/201244.3044.3342.7543.16925,435
6/1/201244.0644.6843.5044.05702,388
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center