$47.96 +0.59 (%) Carpenter Technology Corp - NYSE

Dec. 19, 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
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
5/31/201246.2146.2144.4445.06637,617
5/30/201246.8447.1345.8446.07341,603
5/29/201247.2147.9946.9947.77384,292
5/25/201247.7347.7346.3046.44328,283
5/24/201248.6348.6846.5247.56657,183
5/23/201247.2048.7446.0048.611,171,463
5/22/201248.6349.1847.5747.99632,624
5/21/201245.9448.4945.9448.43608,168
5/18/201245.8246.4344.0645.69851,590
5/17/201247.8048.0245.2845.57919,481
5/16/201249.3549.8147.6747.69600,622
5/15/201250.7450.7448.8949.11385,869
5/14/201250.6251.1750.3550.65329,931
5/11/201251.3052.6651.1751.31360,024
5/10/201252.3052.3450.9552.01526,526
5/9/201251.1652.5150.9451.65388,889
5/8/201252.1052.3550.9452.28777,223
5/7/201252.4053.0652.2352.67292,583
5/4/201253.6553.9252.3652.86511,274
5/3/201255.2055.2453.7454.15558,198
5/2/201255.0655.2954.5655.08287,263
5/1/201255.4356.9055.4355.54412,249
4/30/201255.9856.6455.6655.66524,062
4/27/201256.4656.8556.0756.55440,568
4/26/201256.7756.7755.8656.49719,033
4/25/201253.5057.4453.5056.811,172,382
4/24/201252.4653.4052.3452.51358,043
4/23/201251.9652.5951.3252.56435,995
4/20/201253.4554.0552.9753.07411,685
4/19/201253.3253.8952.5352.99445,889
4/18/201253.5154.0653.1653.22381,209
4/17/201253.6554.7953.6153.75337,688
4/16/201253.1953.5752.1553.18396,359
4/13/201252.9053.2252.5452.59481,036
4/12/201251.7953.5351.7953.15743,248
4/11/201251.1551.9851.0351.68757,204
4/10/201250.9351.4049.9550.13490,591
4/9/201250.1751.3050.1751.17466,722
4/5/201251.1351.8351.0251.39487,531
4/4/201250.7251.5350.4951.38721,661
4/3/201252.4952.6551.0451.81697,081
4/2/201252.2053.2052.0852.60858,418
3/30/201252.5852.8451.5652.23445,522
3/29/201250.8652.2450.2552.10406,537
3/28/201252.0352.0350.0751.46420,649
3/27/201252.2453.3152.0952.23499,576
3/26/201251.8552.4251.1352.39292,482
3/23/201250.6051.4950.5051.13464,610
3/22/201251.0951.2050.1250.71449,689
3/21/201251.8652.2551.2751.94360,224
3/20/201252.3452.3451.1651.87582,629
3/19/201251.3153.4951.3152.68409,251
3/16/201251.1052.1951.0651.51490,790
3/15/201250.3851.2650.0150.95523,299
3/14/201251.5951.9250.2250.41613,388
3/13/201251.2652.1050.8951.90371,354
3/12/201251.3651.9350.6450.70272,726
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center