Carpenter Technology Corporation Common Stock Historical Stock Prices

CRS 
$30.92
*  
0.24
0.78%
Get CRS Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading CRS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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 23-FEB-2016 TO 23-MAY-2016

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.
16:00 30.92 31.49 30.4411 30.92 408,464
05/23/2016 29.96 30.9625 29.76 30.68 393,335
05/20/2016 30.2 30.34 29.83 30.04 343,984
05/19/2016 28.75 30.12 28.74 29.94 409,818
05/18/2016 30.13 31.01 28.97 29.22 556,519
05/17/2016 30.65 31.23 30.12 30.51 368,119
05/16/2016 31.13 31.76 30.45 30.56 333,038
05/13/2016 30.7 31.65 30.28 30.71 352,514
05/12/2016 31.34 31.5307 30.28 30.84 424,583
05/11/2016 31.72 32.09 30.98 31.1 270,679
05/10/2016 30.88 31.64 30.49 31.61 390,657
05/09/2016 32.37 32.76 29.94 30.44 591,686
05/06/2016 32.56 33.94 32.35 33.34 307,499
05/05/2016 33.94 34.03 32.5 32.75 451,403
05/04/2016 32.92 34.14 32.92 33.37 396,078
05/03/2016 34.58 35.075 33.19 33.64 454,556
05/02/2016 35.51 35.94 34.45 35.61 416,998
04/29/2016 35.88 36.61 35.05 35.41 453,551
04/28/2016 36.27 37.36 35.61 35.88 396,870
04/27/2016 35.04 36.22 34.15 36.05 571,652
04/26/2016 35.72 36.28 32.44 35.02 1,236,826
04/25/2016 35.99 36.36 35.26 35.67 849,558
04/22/2016 36.73 37.19 35.95 36.23 712,242
04/21/2016 37.25 37.465 36.32 36.82 433,292
04/20/2016 37.5 37.99 37.21 37.29 396,650
04/19/2016 37.66 38.16 36.92 37.13 338,405
04/18/2016 36.14 37.41 36.06 37.05 414,284
04/15/2016 36.05 36.88 35.7101 36.64 316,454
04/14/2016 35.81 36.4 35.3 36.27 340,936
04/13/2016 35.1 36.11 35.1 35.65 504,320
04/12/2016 34.95 35.2172 34.04 34.14 551,562
04/11/2016 34.8 35.67 34.39 34.96 363,749
04/08/2016 33.15 34.82 32.934 34.21 399,904
04/07/2016 33.34 34.18 32.4 32.66 434,863
04/06/2016 33.65 34.2199 32.67 33.63 309,552
04/05/2016 33.29 34.2 32.88 33.72 304,003
04/04/2016 34.72 35.13 33.54 33.62 276,167
04/01/2016 33.65 34.75 32.96 34.74 438,673
03/31/2016 35.03 35.2708 34.15 34.23 355,655
03/30/2016 35.56 35.98 34.87 35.09 369,798
03/29/2016 34.02 35.4 33.38 35.11 531,545
03/28/2016 34.51 35.06 33.85 34.52 276,284
03/24/2016 33.37 34.44 32.23 34.42 393,914
03/23/2016 34.73 35.28 33.83 33.85 671,183
03/22/2016 35.02 35.54 34.72 35.22 676,346
03/21/2016 35.34 35.83 34.76 35.64 619,049
03/18/2016 35.01 36.18 34.78 35.65 1,758,180
03/17/2016 33.52 34.92 32.51 34.67 882,467
03/16/2016 31.91 33.25 31.07 33.2 404,476
03/15/2016 31.21 32.18 30.58 31.89 452,550
03/14/2016 32.04 32.34 31.102 31.9 332,195
03/11/2016 33 33.14 31.74 32.25 407,999
03/10/2016 31.4 32.78 30.96 32.62 466,769
03/09/2016 31.65 32.01 31.01 31.52 487,187
03/08/2016 33.99 34 31.34 31.47 644,176
03/07/2016 32.1 34.22 31.96 34.21 776,163
03/04/2016 32.09 32.21 30.78 31.71 713,325
03/03/2016 32.57 32.77 31.54 31.75 559,044
03/02/2016 30.07 32.37 29.71 32.31 756,019
03/01/2016 30.35 30.83 29.74 29.89 622,705
02/29/2016 29.03 29.95 28.85 29.72 1,000,392
02/26/2016 29.17 29.73 28.48 28.72 447,535
02/25/2016 28.42 28.89 27.815 28.83 528,756
02/24/2016 27.32 28.57 27.08 28.48 703,599
02/23/2016 28.5 28.78 27.73 27.86 739,230
*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?