$43.93 -1.17 (%) Carpenter Technology Corp - NYSE

Oct. 22, 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
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
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center