Historical Stock Prices

CRS 
$35.41
*  
0.47
1.31%
Get CRS Alerts
*Delayed - data as of Apr. 29, 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 28-JAN-2016 TO 28-APR-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.
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
02/22/2016 28.81 29.39 28.38 28.88 699,419
02/19/2016 28.22 28.65 27.4 28.19 677,721
02/18/2016 30.57 30.81 28.34 28.52 770,555
02/17/2016 30.32 32.06 30.3 30.52 903,737
02/16/2016 28.95 30.33 28.57 29.98 1,060,589
02/12/2016 26.41 29.51 26.41 28.59 1,135,606
02/11/2016 25.79 26.285 25.34 25.9 790,785
02/10/2016 26.98 27.23 26.03 26.06 656,117
02/09/2016 26.3 27.32 26.29 26.89 982,880
02/08/2016 27.87 28.12 26.37 26.87 790,405
02/05/2016 29.5 29.8 28.03 28.21 984,631
02/04/2016 27.29 31.66 27.29 29.73 1,745,445
02/03/2016 26.43 27.03 25.58 26.72 985,583
02/02/2016 26.11 26.29 25.65 26.01 548,772
02/01/2016 27.39 27.39 26.4 26.71 587,776
01/29/2016 25.85 27.82 25.85 27.76 847,858
01/28/2016 26.08 26.23 25.22 25.78 581,743
*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?