Carpenter Technology Corporation Historical Stock Prices

CRS 
$38.67
*  
0.89
2.36%
Get CRS Alerts
*Delayed - data as of Aug. 28, 2015 14:18 ET  -  Find a broker to begin trading CRS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    CRS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:18  37.67  39.35  37.52  38.67 241,810
08/27/2015 35.58 38.03 35.4 37.78 615,082
08/26/2015 35.31 35.37 34.36 35.07 474,667
08/25/2015 37.09 37.2 34.55 34.58 576,015
08/24/2015 37.16 38.16 35.3 36.07 626,934
08/21/2015 36.8 37.74 36.52 36.78 432,848
08/20/2015 38.52 38.73 37.69 37.69 284,161
08/19/2015 38.08 38.89 37.41 38.3 339,368
08/18/2015 38.86 39.25 38.34 38.55 251,683
08/17/2015 38.77 39.19 38.46 39.17 335,973
08/14/2015 38.41 39.69 38.16 39.08 331,679
08/13/2015 38.89 39.19 37.84 38.4 264,797
08/12/2015 38.75 39.27 37.84 39.11 371,940
08/11/2015 39.25 39.61 38.1001 38.91 310,273
08/10/2015 38.44 40.28 38.03 40.06 421,257
08/07/2015 37.98 39.03 37.58 37.99 485,759
08/06/2015 37.13 38.45 36.515 38.28 322,978
08/05/2015 37.42 37.97 36.77 37.12 385,620
08/04/2015 37.13 37.475 36.485 36.75 312,042
08/03/2015 37.41 37.41 36.46 36.82 354,062
07/31/2015 38.14 38.44 37.47 37.54 599,525
07/30/2015 38 38.79 37.53 38.15 870,787
07/29/2015 36.64 37.99 36.61 37.8 445,847
07/28/2015 35.88 36.93 35.44 36.78 464,442
07/27/2015 35.05 35.66 34.4901 35.45 433,673
07/24/2015 36.81 36.99 35.2 35.24 551,661
07/23/2015 36.91 37.44 36.72 36.98 268,242
07/22/2015 36.87 37.4499 36.47 36.69 327,544
07/21/2015 37.28 38.1623 37.13 37.21 580,299
07/20/2015 37.7 37.9 37.08 37.39 287,026
07/17/2015 38.17 38.17 37.36 37.78 352,807
07/16/2015 38.58 39.04 38.18 38.24 389,124
07/15/2015 40.1 40.1 37.96 38.27 610,700
07/14/2015 40.07 41.25 39.63 40.56 531,475
07/13/2015 39.11 40.22 38.84 40.11 346,539
07/10/2015 38.92 39.17 38.43 38.87 245,144
07/09/2015 38.75 38.95 38.29 38.47 295,992
07/08/2015 38.55 39.18 38.15 38.15 367,735
07/07/2015 38.86 39.42 37.72 39.21 298,562
07/06/2015 39.04 39.78 38.75 39.11 616,492
07/02/2015 39.19 39.69 38.905 39.57 415,802
07/01/2015 38.83 39.49 38.42 39.12 556,279
06/30/2015 40.08 40.18 38.41 38.68 536,920
06/29/2015 41.41 41.62 39.79 39.83 428,274
06/26/2015 41.9 42.03 41.07 41.83 3,565,048
06/25/2015 42.85 42.91 41.78 41.99 341,195
06/24/2015 42.69 43.06 42.44 42.89 419,168
06/23/2015 42.26 42.76 42.04 42.69 316,674
06/22/2015 42.36 42.55 42.01 42.25 279,618
06/19/2015 42.7 42.7 41.82 42.15 759,268
06/18/2015 42.57 42.87 42.04 42.58 235,112
06/17/2015 42.66 42.86 41.615 42.46 600,729
06/16/2015 41.91 42.61 41.865 42.5 279,484
06/15/2015 42.12 42.12 41.13 41.94 286,816
06/12/2015 42.13 42.35 41.71 42.3 238,000
06/11/2015 41.65 42.18 41.49 42.17 192,286
06/10/2015 41.39 42.16 41.39 41.76 180,416
06/09/2015 41.25 41.89 40.83 40.88 225,622
06/08/2015 41.44 41.76 40.81 40.96 205,161
06/05/2015 41.3 41.5 40.74 41.47 257,106
06/04/2015 41.52 41.788 40.9 41.37 171,483
06/03/2015 41.34 42.4 41.31 41.78 178,342
06/02/2015 40.51 41.5536 40.51 41.26 239,034
06/01/2015 40.92 41.11 39.82 40.39 311,351
05/29/2015 41.06 41.11 40.41 40.84 429,013
05/28/2015 41.54 41.54 40.6702 41.22 269,268
05/27/2015 41.52 41.82 41.13 41.77 228,782
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?