Carpenter Technology Corp $63.65

down 0.00


23/4/2014 06:40 PM  |  NYSE : CRS  
Industries : Industrial / Metal Fabrication
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRS historical data

Date Open High Low Close Volume
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
10/27/201156.3060.0056.3058.081,044,280
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
10/17/201148.9348.9847.2547.62372,261
10/14/201149.2349.6948.2149.43262,890
10/13/201147.8548.6346.7348.29271,617
10/12/201147.7349.4047.6748.43544,875
10/11/201146.7547.9246.5447.11306,348
10/10/201146.5347.6746.5047.51363,797
10/7/201146.7646.8244.4245.07486,545
10/6/201144.8146.4444.3446.13343,423
10/5/201143.2845.3442.3344.94613,195
10/4/201140.8543.1439.3243.12794,197
10/3/201144.4844.5941.2441.321,112,270
9/30/201145.3945.5044.3444.89563,160
9/29/201148.0648.1745.0046.55471,757
9/28/201149.9250.1046.5146.76424,380
9/27/201149.8751.7948.8449.67799,413
9/26/201146.3447.8845.2147.85484,351
9/23/201146.8546.8544.9945.87785,762
9/22/201148.3948.6746.0847.00849,736
9/21/201152.4853.2050.6350.75463,564
9/20/201153.9554.5652.5552.66429,167
9/19/201152.4254.3352.1553.89401,315
9/16/201154.0954.6953.1053.89516,069
9/15/201151.3954.6951.0954.03810,833
9/14/201150.0651.5248.6250.79405,190
9/13/201147.7350.2347.4549.68499,599
9/12/201147.0148.2146.2647.64369,496
9/9/201148.1149.0047.3147.85534,197
9/8/201149.3150.4548.8549.06500,024
9/7/201147.6150.0147.6149.88404,537
9/6/201146.0246.9544.9346.67366,611
9/2/201148.7449.0347.3247.83245,743
9/1/201150.9251.4949.7649.89318,373
8/31/201151.2052.2750.1450.47378,060
8/30/201149.7851.1149.2350.55376,000
8/29/201148.8650.1248.6550.05491,332
8/26/201143.6647.8043.1047.76590,915
8/25/201145.5045.6244.0144.30360,199
8/24/201144.2045.2644.1545.06416,324
8/23/201143.4044.5842.8544.58527,306
8/22/201145.0145.1642.8043.04346,751
8/19/201143.2345.3943.2343.68398,327
8/18/201146.0746.0943.8144.32443,302
8/17/201148.3748.8447.1747.53282,407
8/16/201149.0649.5847.6347.73415,274
8/15/201149.4550.1448.6349.74309,133
8/12/201148.8149.3748.0548.98440,006
8/11/201146.0148.8145.2748.22699,455
8/10/201146.0947.3244.0945.76981,416
8/9/201144.7047.3343.6447.31578,128
8/8/201146.4847.0843.8743.97775,033
8/5/201150.8151.4447.1348.77720,218
8/4/201153.6653.6649.9650.04780,199
8/3/201155.0855.2351.8754.76999,653
8/2/201156.7657.3855.2655.26611,388
8/1/201158.5158.6457.0557.46540,303
7/29/201153.3158.4953.2957.44937,697
7/28/201156.4659.9955.9956.521,228,970
7/27/201156.7157.1054.6954.92624,487
7/26/201157.2157.5656.4657.24369,190
7/25/201157.1557.7256.8957.40302,317
7/22/201157.6958.0356.9957.73218,348
7/21/201157.3058.9757.1957.65472,844
7/20/201158.0158.1456.5957.03523,249
7/19/201155.8558.1855.8157.95552,857
7/18/201155.2555.9755.0355.46400,793
7/15/201154.8355.8454.3355.79577,684
7/14/201155.7256.2154.0554.49530,523
7/13/201155.5956.8555.3555.61807,545
7/12/201156.3356.9055.8356.15467,207
7/11/201156.5557.1056.2856.55413,914
7/8/201156.9057.7256.6857.39385,175
7/7/201158.3358.6757.4657.76593,430
7/6/201158.0858.1457.1757.79324,049
Trading Center