$48.49 -1.49 (%) Carpenter Technology Corp - NYSE

Oct. 24, 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
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
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
10/3/201144.4844.5941.2441.321,112,274
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center