Carpenter Technology Corp $63.58

up +0.12


17/4/2014 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
2/4/201141.6141.9140.4841.58491,422
2/3/201141.1541.4240.3441.28558,396
2/2/201139.9641.2039.7641.11592,582
2/1/201141.7242.2339.6539.991,086,670
1/31/201141.0641.6340.8941.15473,951
1/28/201141.8942.7740.6940.78534,913
1/27/201142.5242.9441.2942.13868,147
1/26/201141.2042.6240.9242.591,229,020
1/25/201141.4342.5938.7942.491,630,400
1/24/201142.2943.2342.0842.85567,798
1/21/201142.4142.8441.7942.12438,758
1/20/201142.9943.5241.6541.93668,184
1/19/201143.9844.8843.0243.40615,923
1/18/201141.7244.9441.7044.94689,667
1/14/201141.5942.0940.9941.87209,274
1/13/201141.9942.1741.4941.62135,512
1/12/201142.4642.4641.4041.96276,197
1/11/201141.4442.2341.4441.96254,885
1/10/201141.4141.4740.6541.19257,910
1/7/201141.8242.1741.0641.75284,574
1/6/201142.3242.4641.4941.84318,587
1/5/201142.0742.9341.4242.48874,784
1/4/201142.2542.9941.1642.31510,208
1/3/201140.7842.4940.7841.77370,861
12/31/201040.8941.1440.2040.24170,915
12/30/201040.9341.7040.9341.02174,760
12/29/201040.6441.2240.5441.02176,129
12/28/201040.5240.8140.2840.48176,615
12/27/201041.1641.1640.2440.33199,694
12/23/201041.8442.1941.2141.32297,294
12/22/201041.5441.9841.2541.90444,830
12/21/201040.0641.6639.9941.37337,881
12/20/201040.2540.3439.6639.79246,983
12/17/201039.2640.4239.1640.20578,771
12/16/201038.6439.4338.5039.34240,927
12/15/201039.2039.8338.6438.66326,010
12/14/201038.9039.7538.8439.33290,959
12/13/201038.9139.9938.7938.86272,192
12/10/201038.4738.9437.8938.48289,679
12/9/201038.9139.0938.1238.42296,326
12/8/201038.7239.4438.4738.56360,621
12/7/201039.8039.9738.6438.68331,863
12/6/201038.9839.3938.5739.02316,633
12/3/201038.5439.5038.4939.31191,669
12/2/201038.3839.4038.3838.82231,218
12/1/201037.3738.4337.2538.23338,946
11/30/201036.6337.5636.0236.47381,001
11/29/201035.7637.1434.9037.01378,314
11/26/201036.2436.4835.8436.0272,530
11/24/201036.1736.7135.9736.68184,699
11/23/201035.9936.1035.4635.80250,985
11/22/201036.0736.7835.3836.70274,619
11/19/201036.1036.5835.2836.28296,680
11/18/201035.5836.9235.5736.32397,150
11/17/201035.2135.6734.6134.88450,394
11/16/201035.5735.6234.1535.16426,506
11/15/201036.2337.0036.0736.15225,263
11/12/201036.2936.5535.3035.85336,501
11/11/201036.6637.5836.4236.80346,497
11/10/201036.6037.2035.7137.14292,649
11/9/201038.3538.4236.1436.47263,812
11/8/201038.0438.1837.4838.10175,504
11/5/201037.9038.9737.9038.19291,027
11/4/201036.9238.1636.8237.86323,843
11/3/201037.0537.1035.3036.21514,433
11/2/201037.0637.2536.8036.97244,336
11/1/201036.0837.1135.9636.56380,973
10/29/201035.3535.9134.8235.66455,285
10/28/201036.3536.9435.2135.44368,085
10/27/201036.1536.2534.6336.12742,849
10/26/201036.8937.3235.3436.61602,266
10/25/201036.7837.8636.6337.29319,930
10/22/201037.1537.2936.1836.31475,244
10/21/201037.8038.3236.4937.15555,304
10/20/201037.0538.0837.0037.64209,289
10/19/201037.7538.0736.6136.79363,891
10/18/201038.3938.7537.9538.69363,625
10/15/201037.8838.4736.8838.35981,000
10/14/201037.2037.9336.8437.70534,637
10/13/201036.3337.7236.3337.17493,480
10/12/201035.6136.0734.6935.90282,883
10/11/201036.1736.4235.8035.92181,893
10/8/201035.0536.5635.0436.30351,974
10/7/201035.2535.2534.3634.97341,554
10/6/201034.9635.4534.6934.90280,049
10/5/201035.1135.7934.6134.98401,125
10/4/201034.2134.6934.1834.62398,320
10/1/201034.2734.7033.8534.30333,227
9/30/201034.9635.3433.4733.71473,155
9/29/201033.7534.8233.5934.40293,317
9/28/201034.9235.0733.5434.00593,279
9/27/201034.3935.6234.3934.98454,872
9/24/201033.8134.6133.6634.45334,625
9/23/201033.0733.7432.8233.02380,006
9/22/201033.2234.3233.2033.43350,762
9/21/201033.1433.6232.7733.37355,402
9/20/201033.3133.3132.6033.03567,120
9/17/201034.6434.6433.1833.18670,862
9/16/201033.8434.5533.5134.40352,050
9/15/201034.1334.2233.6834.05186,181
Trading Center