Carpenter Technology Corporation Historical Stock Prices

CRS 
$54.4
*  
0.12
0.22%
Get CRS Alerts
*Delayed - data as of Aug. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  54.47  54.68  53.79  54.40 338,396
08/20/2014 54.33 54.55 54.01 54.52 235,660
08/19/2014 54.43 54.605 54.13 54.44 181,233
08/18/2014 53.74 54.41 53.5 54.28 304,357
08/15/2014 54.18 54.19 53.28 53.47 154,859
08/14/2014 53.87 54.08 53.65 54.06 147,751
08/13/2014 53.31 54.04 53.1 53.83 167,266
08/12/2014 53.53 53.72 52.76 53.06 165,419
08/11/2014 53.94 54.195 53.51 53.62 158,962
08/08/2014 52.93 53.75 52.85 53.69 279,190
08/07/2014 53.38 53.65 52.51 52.8 303,698
08/06/2014 53.43 54.14 53.04 53.26 283,872
08/05/2014 53.92 54.07 53.38 53.64 257,383
08/04/2014 54 54.48 53.62 54.33 329,606
08/01/2014 54 54.99 53.73 53.95 405,713
07/31/2014 54.46 55.31 54.14 54.14 530,085
07/30/2014 56.79 56.82 54.48 55.12 920,953
07/29/2014 59.25 60 56.17 56.68 702,607
07/28/2014 59.82 59.82 58.55 59.24 303,945
07/25/2014 59.32 59.76 58.85 59.66 261,702
07/24/2014 59.09 59.37 58.5 59.32 669,082
07/23/2014 59.7 59.7 58.76 58.84 271,052
07/22/2014 60.05 60.32 59.48 59.63 225,771
07/21/2014 59.67 60 59.28 59.6 208,735
07/18/2014 59.57 60.13 59.5 59.99 219,338
07/17/2014 60.44 60.76 59.55 59.62 200,757
07/16/2014 61.04 61.32 60.13 60.72 295,981
07/15/2014 60.97 61.3918 60.18 60.66 151,726
07/14/2014 61.08 61.24 60.59 60.95 243,520
07/11/2014 61.04 61.04 60.38 60.77 148,135
07/10/2014 60.76 61.51 60.6 60.94 232,113
07/09/2014 62.3 62.41 61.36 61.47 207,935
07/08/2014 62.89 62.89 61.81 62 378,277
07/07/2014 63.89 63.89 62.79 62.91 223,621
07/03/2014 63.81 64.54 63.74 64.32 101,761
07/02/2014 63.95 64.2 63.451 63.62 217,632
07/01/2014 63.7 64.69 63.7 63.88 324,481
06/30/2014 62.04 63.35 61.75 63.25 388,024
06/27/2014 62.68 62.98 61.81 61.95 498,183
06/26/2014 63.08 63.44 62.33 62.59 315,537
06/25/2014 62.5 63.41 62.2572 63.28 226,630
06/24/2014 63.26 63.99 62.5 62.55 168,816
06/23/2014 63.65 63.97 63.33 63.51 147,281
06/20/2014 63.45 64.05 63.14 63.5 250,821
06/19/2014 63.56 63.82 63.3 63.52 152,494
06/18/2014 62.29 63.49 62.12 63.32 193,768
06/17/2014 61.6 62.93 61.582 62.43 288,021
06/16/2014 61.9 62.16 61.47 61.88 169,345
06/13/2014 61.47 61.928 61.08 61.83 112,513
06/12/2014 61.87 62.18 61.12 61.42 206,253
06/11/2014 62.2 62.29 61.69 62.25 205,348
06/10/2014 62.29 62.5 62 62.3 246,870
06/09/2014 62.48 62.68 61.985 62.11 269,241
06/06/2014 62.38 62.4399 62.19 62.27 474,053
06/05/2014 62.25 62.52 61.6901 62.11 374,568
06/04/2014 61.63 62.15 61.3201 61.95 318,150
06/03/2014 62.17 62.195 61.73 61.75 391,950
06/02/2014 62.71 62.999 62.21 62.4 183,862
05/30/2014 62.49 62.82 62.23 62.49 323,695
05/29/2014 63.22 63.3549 62.235 62.75 299,300
05/28/2014 63.11 63.21 62.87 62.95 280,197
05/27/2014 63.61 63.61 63.065 63.3 306,812
05/23/2014 63.69 64.27 63.15 63.32 312,490
05/22/2014 63.01 64.05 62.68 63.63 237,722
05/21/2014 63.62 63.75 62.31 62.86 595,183
05/20/2014 64.01 64.01 63.08 63.19 337,091
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?