Carpenter Technology Corp $54.43

down -0.01


20/8/2014 03:23 PM  |  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
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
5/20/201151.1051.2850.1650.59311,630
5/19/201152.4552.5050.6251.22366,680
5/18/201151.0552.3550.7652.21417,290
5/17/201150.9651.6550.0950.84380,985
5/16/201150.9553.1050.5051.30318,587
5/13/201152.0552.6051.0251.40319,941
5/12/201150.5752.6550.0652.02777,659
5/11/201152.3252.3250.2850.56586,992
5/10/201152.0752.9551.5552.62604,064
5/9/201150.1253.2350.1252.02822,748
5/6/201150.2850.5149.2950.00386,435
5/5/201149.0051.2348.9049.35641,894
5/4/201150.8251.0649.1849.58562,434
5/3/201150.4852.2950.3350.79675,513
5/2/201151.2652.1950.4550.66594,232
4/29/201150.4151.8750.3551.261,006,288
4/28/201150.2551.1549.6950.61870,458
4/27/201149.3950.4048.6950.32916,671
4/26/201146.2450.6146.2449.441,528,724
4/25/201144.7845.3944.5044.96343,839
4/21/201144.4144.9144.1044.90323,315
4/20/201144.7544.7543.7044.05345,679
4/19/201141.6843.4041.6843.20525,865
4/18/201141.3341.6340.9141.48353,234
4/15/201141.1942.5141.1942.24291,699
4/14/201140.3941.6340.3941.05249,101
4/13/201141.0641.4040.0040.78252,934
4/12/201140.5341.3240.3640.69260,711
4/11/201141.9342.0040.6140.98289,851
4/8/201142.7642.9241.7141.97208,489
4/7/201142.6843.4542.1842.44368,137
4/6/201143.0043.4742.5342.64418,817
4/5/201142.2243.1941.9342.63642,713
4/4/201142.9743.0542.1042.43357,303
4/1/201142.8443.1541.6842.78328,030
3/31/201142.5443.4642.3842.71300,916
3/30/201143.0043.0041.9142.60357,963
3/29/201142.3742.9241.9642.85216,892
3/28/201142.4543.1442.1742.30227,496
3/25/201142.4743.1542.2242.38213,480
3/24/201142.2342.6941.6042.34225,751
3/23/201141.5042.0641.4741.94312,156
3/22/201142.0042.2141.4141.66250,724
3/21/201141.4942.3341.3442.01343,482
3/18/201141.0441.0840.3040.831,463,322
3/17/201140.4641.2439.7840.41500,414
3/16/201139.9540.8538.9139.62546,083
3/15/201136.7140.2936.5939.94515,232
3/14/201139.3640.1839.1939.80317,899
3/11/201138.3440.1038.3439.64346,947
3/10/201138.9939.5638.2038.78378,631
3/9/201139.9940.8539.1339.56437,384
3/8/201140.5641.1839.5840.57262,596
3/7/201142.0242.1739.9340.35439,507
3/4/201142.4742.6041.2941.68220,594
3/3/201141.7742.4141.4442.29233,519
3/2/201140.5641.7140.5641.17305,626
3/1/201141.8842.0040.4440.61396,215
2/28/201141.7842.3741.1541.58432,376
2/25/201141.1341.5840.6141.52365,283
2/24/201140.3041.4440.0640.77659,264
2/23/201142.1242.1239.5340.31708,164
2/22/201143.3044.1942.0842.12666,037
2/18/201145.0245.4143.7544.21549,675
2/17/201144.2145.1044.1144.79514,098
2/16/201143.4744.3943.4544.09597,445
2/15/201143.2143.9243.0343.20396,627
2/14/201141.4543.6441.4543.39520,098
2/11/201141.1241.6540.7641.13516,274
2/10/201140.8042.1640.8041.28461,417
2/9/201141.5641.8040.9841.23583,117
2/8/201141.9342.3541.5641.83260,248
2/7/201141.6342.4841.6341.95557,009
2/4/201141.6141.9140.4841.58491,422
2/3/201141.1541.4240.3441.28558,396
2/2/201139.9641.2039.7641.11592,582
2/1/201141.7242.2339.6539.991,086,668
1/31/201141.0641.6340.8941.15473,951
1/28/201141.8942.7740.6940.78534,913
1/27/201142.5242.9441.2942.13868,147
1/26/201141.2042.6240.9242.591,229,019
1/25/201141.4342.5938.7942.491,630,402
1/24/201142.2943.2342.0842.85567,798
1/21/201142.4142.8441.7942.12438,758
Trading Center