Carpenter Technology Corp $54.14

down -0.98


31/7/2014 04:03 PM  |  NYSE : CRS  
Industries : Industrial / Metal Fabrication
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRS historical data

Date Open High Low Close Volume
3/12/201251.3651.9350.6450.70272,726
3/9/201250.4652.0550.2851.43526,075
3/8/201250.2150.7049.6350.46267,297
3/7/201249.5749.8448.7749.50403,599
3/6/201250.0750.4249.2949.46648,376
3/5/201251.5051.7550.4350.97622,239
3/2/201252.7053.1151.1651.82444,704
3/1/201251.5653.2351.5652.90496,831
2/29/201251.3252.0650.9551.30652,239
2/28/201251.1251.3950.7551.17394,236
2/27/201251.1151.3950.4751.00651,709
2/24/201251.8552.2651.0751.58613,593
2/23/201252.4652.4651.1651.37449,820
2/22/201253.1253.6052.0752.33241,290
2/21/201253.5553.9252.9153.25275,488
2/17/201254.3854.7653.0553.10179,020
2/16/201252.6054.1352.2154.06392,609
2/15/201254.0054.2652.2452.64327,249
2/14/201254.7655.3253.4853.80481,198
2/13/201254.1255.5954.0255.28423,868
2/10/201254.4254.4253.2353.43275,108
2/9/201255.5455.6354.2055.37261,103
2/8/201256.2957.1854.9355.21330,389
2/7/201256.4256.8955.8055.99279,220
2/6/201256.1656.9356.0656.58211,032
2/3/201257.0357.0456.2056.65249,412
2/2/201254.4056.0154.3555.68537,397
2/1/201253.1755.1853.1754.39483,983
1/31/201254.0154.9352.0052.48398,338
1/30/201253.9054.0652.9253.31344,593
1/27/201254.8855.5154.1054.69367,273
1/26/201257.1758.0054.9855.44307,886
1/25/201254.5656.6953.5556.61348,859
1/24/201255.0056.3554.3856.08248,646
1/23/201255.2856.6955.0555.64284,753
1/20/201254.8255.2254.1755.16320,252
1/19/201255.2555.8354.7254.98296,649
1/18/201255.2755.9154.3255.01400,424
1/17/201255.6656.3055.0555.51282,090
1/13/201254.7055.3553.6055.04190,063
1/12/201256.1456.6354.6755.43242,173
1/11/201255.4356.3454.8756.00263,557
1/10/201254.5156.0154.5155.30282,511
1/9/201253.8254.4253.0453.60187,174
1/6/201252.8353.9751.5553.34360,938
1/5/201253.1353.9651.7552.89355,193
1/4/201252.7253.6951.8953.32227,347
1/3/201253.3154.0652.6553.04363,650
12/30/201151.9652.1151.2551.48299,286
12/29/201151.9252.4751.7152.18248,201
12/28/201152.8752.9851.4651.83245,144
12/27/201152.7153.6952.6153.03286,076
12/23/201152.8053.0752.3852.80119,479
12/22/201152.2453.1752.1152.55311,493
12/21/201152.0352.7950.8552.10218,718
12/20/201150.3852.5750.3852.28382,513
12/19/201151.6451.8549.0349.29313,043
12/16/201150.2651.8249.9651.30687,834
12/15/201148.6950.0948.2349.84615,047
12/14/201148.0448.8247.1947.82550,040
12/13/201151.5851.8548.0248.32420,212
12/12/201152.5952.5950.0250.91427,611
12/9/201150.6452.8650.6452.67330,558
12/8/201151.8652.3850.3350.61291,727
12/7/201152.3952.8151.3752.55302,949
12/6/201152.7353.6451.8553.00368,404
12/5/201154.2254.2252.2952.84452,990
12/2/201155.1855.5552.5852.79367,974
12/1/201154.1455.2253.4654.19398,443
11/30/201151.8454.1751.8254.14625,242
11/29/201149.0750.1048.3949.26345,158
11/28/201148.8549.5548.4449.27462,910
11/25/201146.8447.6246.5546.84169,762
11/23/201148.5748.9946.9347.07566,690
11/22/201149.4250.2048.7949.40264,735
11/21/201150.5050.5049.0149.75499,647
11/18/201152.4252.7351.5051.82334,837
11/17/201153.1353.8551.5451.99527,164
11/16/201152.9954.2852.7753.03578,463
11/15/201153.3354.4052.4253.95537,366
11/14/201153.9454.7453.2353.69367,083
11/11/201154.0755.2053.7554.44430,184
11/10/201153.7853.9951.7853.13475,407
11/9/201154.1454.6552.0652.38535,616
11/8/201156.5656.9155.2856.20535,577
11/7/201157.3457.9254.9556.16489,870
11/4/201157.2457.8055.5457.13549,367
11/3/201157.3659.0456.1557.92676,534
11/2/201155.9256.6553.9356.41748,439
11/1/201153.4056.0353.1654.77756,645
10/31/201158.7358.7856.6756.72616,820
10/28/201156.8759.8056.8759.53634,147
10/27/201156.3060.0056.3058.081,044,283
10/26/201153.8654.6952.2554.12741,718
10/25/201152.4154.4950.8552.75878,536
10/24/201149.8052.7949.8052.55644,979
10/21/201146.9849.7446.9849.48405,150
10/20/201147.8148.2446.0947.02722,843
10/19/201149.7149.8347.7648.12291,973
10/18/201147.3350.3246.5750.04372,678
Trading Center