Carpenter Technology Corp $59.43

up +0.19


29/7/2014 09:59 AM  |  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
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
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
7/28/201156.4659.9955.9956.521,228,967
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
7/5/201157.9658.7857.7958.18459,379
7/1/201156.8958.2156.5557.91444,512
6/30/201156.8959.0456.5557.68644,154
6/29/201156.6157.5756.4356.54636,675
6/28/201153.4056.5153.2556.15667,420
6/27/201153.4553.7452.5653.13306,819
6/24/201153.1254.3853.1053.26757,790
6/23/201152.1553.1950.9753.14515,725
6/22/201152.2454.0652.0353.32662,818
6/21/201152.2453.7052.1752.35896,793
6/20/201149.0453.4449.0451.921,780,973
6/17/201148.6948.8047.6147.88981,409
6/16/201148.5949.0247.6348.13641,909
6/15/201149.0149.2747.7648.57431,182
6/14/201148.8149.9448.8149.37416,966
6/13/201149.3649.5647.5048.29369,534
6/10/201149.6550.1248.5749.23446,415
6/9/201149.1650.3348.4849.88359,729
6/8/201149.8150.1648.7148.88727,013
6/7/201151.0951.0949.7549.81413,647
6/6/201150.9451.6350.4450.54392,664
6/3/201152.5252.9550.8050.86497,723
6/2/201151.4453.8851.3553.66625,652
6/1/201152.2452.6950.8751.04503,017
5/31/201152.5753.7051.3552.57474,077
5/27/201151.4552.7451.0551.97300,685
5/26/201150.7451.6250.6951.34307,329
5/25/201150.0051.2150.0050.99227,683
5/24/201150.2151.4750.1650.30162,234
5/23/201149.6550.3849.0250.00408,668
Trading Center