$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
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
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
Trading Center