$31.73 -0.42 (%) Carpenter Technology Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRS historical data

Date Open High Low Close Volume
1/9/201461.5861.5860.8761.00271,324
1/8/201461.2761.6960.9661.58200,438
1/7/201461.6562.4461.2261.36204,483
1/6/201462.0562.0860.7661.46265,043
1/3/201461.8862.1161.4962.04172,820
1/2/201462.0462.7061.5561.91247,065
12/31/201362.1462.3861.8862.20292,219
12/30/201361.8862.4261.6361.94240,370
12/27/201360.7061.8860.4761.79201,727
12/26/201360.0260.9460.0260.40196,685
12/24/201360.0060.6159.7160.16253,948
12/23/201360.0060.0759.8160.00359,761
12/20/201360.0060.2559.4759.95522,303
12/19/201360.0960.8059.8760.02560,378
12/18/201360.1760.7759.3260.30538,275
12/17/201360.6660.6659.6860.04443,843
12/16/201360.5560.9460.2360.52314,508
12/13/201360.0660.5759.9760.20228,937
12/12/201359.3460.4259.2060.02384,662
12/11/201361.3161.4959.5459.67310,721
12/10/201362.3162.6761.3461.36285,511
12/9/201362.1262.9562.1262.50509,451
12/6/201361.8062.4761.8062.11656,611
12/5/201360.7561.7560.6761.72342,900
12/4/201359.9261.1559.9260.78280,726
12/3/201359.8661.1159.5060.09451,830
12/2/201360.2660.8159.7560.20328,982
11/29/201360.4360.7960.2560.29524,214
11/27/201360.6460.8959.9060.18321,573
11/26/201361.0561.4160.3960.47365,804
11/25/201361.3961.5760.8361.23371,322
11/22/201361.6661.9060.9561.31197,855
11/21/201361.7162.3561.5961.78225,425
11/20/201362.2462.4861.4861.78222,399
11/19/201361.8162.4861.5962.06322,951
11/18/201361.6162.0761.2261.71226,780
11/15/201361.0761.5060.7561.48208,767
11/14/201360.8061.2160.2760.85176,632
11/13/201359.9260.9959.7060.66255,607
11/12/201360.2260.5859.9960.47367,087
11/11/201361.0261.1860.6260.82148,407
11/8/201360.0561.4860.0561.24188,459
11/7/201361.4461.5560.1360.23222,884
11/6/201361.2461.5560.6861.42287,787
11/5/201360.7461.1760.3560.74302,386
11/4/201360.0861.0859.4761.03443,168
11/1/201359.3559.9759.1159.73317,554
10/31/201359.5760.1159.3159.33327,788
10/30/201359.8560.3458.8059.57662,585
10/29/201359.8560.4857.4160.48740,987
10/28/201360.6960.8859.7460.38321,017
10/25/201361.0361.2560.5960.97315,915
10/24/201361.4961.5761.1061.19242,802
10/23/201361.0461.4360.7261.28281,586
10/22/201360.9261.8960.8461.53410,527
10/21/201360.6060.8360.1660.64194,211
10/18/201360.5160.7460.0460.43312,143
10/17/201359.8360.5859.8360.39209,841
10/16/201359.6860.3059.3759.88280,773
10/15/201358.7159.6658.5259.32453,481
10/14/201358.1159.0958.1058.85476,542
10/11/201359.1159.3558.3758.97415,763
10/10/201359.2159.4658.7859.09234,585
10/9/201359.0459.0458.3958.60386,619
10/8/201359.0359.6558.7858.79325,920
10/7/201358.8059.6858.6759.05240,968
10/4/201359.5360.0259.3259.67270,367
10/3/201359.7860.4159.4459.61327,518
10/2/201359.3460.3159.2760.10491,351
10/1/201358.2060.0458.0059.68601,631
9/30/201357.0758.2956.6758.11201,360
9/27/201357.8858.0757.3257.91167,055
9/26/201358.2858.9057.8558.56210,563
9/25/201358.4158.6457.9358.05264,579
9/24/201358.0758.7257.8258.15238,776
9/23/201358.0058.2557.5057.90398,443
9/20/201359.4259.4257.6658.081,108,187
9/19/201360.0060.0158.6359.33373,652
9/18/201358.9659.6358.5359.57605,061
9/17/201358.0459.1958.0458.96332,865
9/16/201357.9359.1257.8357.92511,937
9/13/201356.9157.3256.5256.70191,960
9/12/201357.1657.1656.2756.73217,187
9/11/201356.6457.4555.8957.39204,563
9/10/201356.5957.3256.3256.79253,089
9/9/201355.3956.4155.3956.06187,128
9/6/201355.3355.5854.7055.08174,270
9/5/201354.8655.3754.6255.06324,301
9/4/201353.9355.2553.7655.07357,453
9/3/201354.0455.5753.4653.92437,204
8/30/201354.3754.7753.0553.77229,212
8/29/201354.2954.6653.6554.37299,700
8/28/201354.8255.1654.1454.31220,585
8/27/201355.6255.9154.6754.89269,737
8/26/201356.3356.8055.8656.20180,173
8/23/201355.6756.3355.4856.10205,291
8/22/201354.9756.9654.9755.69199,981
8/21/201355.1055.6354.6754.89229,105
8/20/201354.5756.1154.5755.21294,878
8/19/201354.8655.4754.5954.66288,846
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center