Carpenter Technology Corporation Historical Stock Prices

CRS 
$41.8
*  
0.54
1.31%
Get CRS Alerts
*Delayed - data as of Jun. 3, 2015 15:55 ET  -  Find a broker to begin trading CRS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    CRS After Hours
 
 
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: 1 Year, From 02-JUN-2014 TO 02-JUN-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.
15:55  41.28  42.40  41.31  41.80 149,644
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
05/26/2015 42.62 42.69 41.32 41.53 238,151
05/22/2015 42.63 43.07 42.31 42.76 227,702
05/21/2015 43.25 43.44 42.415 42.69 249,528
05/20/2015 43.6 43.7194 42.77 43.16 276,623
05/19/2015 43.83 44.14 42.53 43.41 308,876
05/18/2015 43.95 44.145 43.605 43.93 271,443
05/15/2015 44.39 44.716 43.99 44.13 259,013
05/14/2015 44.41 44.81 44.14 44.51 260,729
05/13/2015 44.08 44.4 43.5832 44.03 268,897
05/12/2015 44.6 44.6 43.87 43.96 202,974
05/11/2015 44.05 44.84 44.05 44.58 287,666
05/08/2015 44.32 44.88 43.61 43.79 326,579
05/07/2015 44 44.09 43.35 43.76 258,361
05/06/2015 44.61 44.89 43.87 44.14 329,334
05/05/2015 44.76 45.42 44.33 44.4 350,859
05/04/2015 44.55 45.4 44.38 44.61 370,369
05/01/2015 44.01 44.41 43.39 44.33 529,089
04/30/2015 41.33 44.2 41.1 43.25 683,121
04/29/2015 42 42.83 41.74 42.64 396,684
04/28/2015 41.59 42.8 41.12 42.26 439,409
04/27/2015 42.03 42.88 41.8 41.96 602,543
04/24/2015 42.03 42.42 41.73 41.83 317,732
04/23/2015 41.24 42.27 41.24 41.78 543,899
04/22/2015 40.65 41.22 40.42 41.07 648,388
04/21/2015 40.64 41.09 40.29 40.66 384,279
04/20/2015 40.22 41.08 40.2 40.72 323,377
04/17/2015 40.4 40.4 39.62 40.11 410,790
04/16/2015 40.96 41 39.96 40.02 391,145
04/15/2015 40.4 41.285 40.23 40.83 533,195
04/14/2015 40.02 40.72 39.87 40.34 424,417
04/13/2015 39.58 40 38.71 39.8 775,711
04/10/2015 40 40.86 40 40.65 431,480
04/09/2015 39.26 40.6 39.205 40.23 535,440
04/08/2015 39 39.93 38.85 39.69 978,176
04/07/2015 38.38 38.94 38.38 38.65 544,292
04/06/2015 36.23 38.39 36.23 38.3 1,098,076
04/02/2015 35.16 36.65 34.8 36.22 825,321
04/01/2015 37.74 38.28 35.64 35.69 1,580,578
03/31/2015 38.13 39.01 38.13 38.88 639,694
03/30/2015 38.14 39.18 38.14 38.6 606,190
03/27/2015 37.76 38.2 37.56 38.04 442,382
03/26/2015 38.22 38.5 37.73 37.9 361,038
03/25/2015 37.58 38.445 37.56 37.99 636,943
03/24/2015 37.97 38.03 37.155 37.32 544,594
03/23/2015 37.33 38.19 37.1 37.8 860,592
03/20/2015 37.54 37.65 37 37.06 684,895
03/19/2015 37.6 37.71 36.65 37.29 362,037
03/18/2015 37.61 38.28 37.61 38 1,029,558
03/17/2015 38.06 38.43 37.76 37.86 541,763
03/16/2015 38.19 38.45 37.68 37.97 303,089
03/13/2015 38.46 38.77 37.65 38.07 319,289
03/12/2015 38.62 39.128 38.34 38.64 277,927
03/11/2015 37.94 38.4 37.68 38.23 333,012
03/10/2015 37.98 38.69 37.98 38.07 248,354
03/09/2015 39.08 39.23 38.39 38.7 843,825
03/06/2015 39.35 39.6 38.54 38.71 405,722
03/05/2015 40.82 41.22 39.76 39.78 543,860
03/04/2015 41.07 41.18 40.63 40.95 410,328
03/03/2015 41.74 41.865 41.39 41.42 417,466
03/02/2015 42.08 42.22 41.57 41.6 441,673
02/27/2015 42.92 43.07 42.28 42.36 450,872
02/26/2015 43 43.33 42.575 42.77 294,823
02/25/2015 43.37 43.49 42.78 43.14 310,531
02/24/2015 42.64 43.64 42.64 43.38 339,600
02/23/2015 42.44 42.85 42.01 42.5 238,789
02/20/2015 42.58 42.96 41.81 42.91 231,735
02/19/2015 42 43.12 41.57 42.49 263,025
02/18/2015 42.11 43.25 42.01 42.3 343,081
02/17/2015 41.97 42.31 41.475 42.22 377,713
02/13/2015 41.66 42.43 41.22 42.01 417,740
02/12/2015 40.92 41.57 40.69 41.2 364,152
02/11/2015 39.71 40.38 39.35 40.24 339,318
02/10/2015 40.22 40.22 39.25 39.82 275,204
02/09/2015 40 41.22 40 40.39 274,329
02/06/2015 39.96 41.07 39.865 40.36 346,486
02/05/2015 39.4 40.46 39.31 40.42 434,277
02/04/2015 39.51 39.75 38.73 39.32 534,372
02/03/2015 39.47 40.22 39.33 39.95 419,384
02/02/2015 38.1 38.95 37.54 38.82 678,473
01/30/2015 36.75 38.14 36.56 37.94 675,971
01/29/2015 36.29 37.18 34.28 37.02 1,158,571
01/28/2015 39.4 39.63 35.3 36.34 1,567,480
01/27/2015 39.6 39.88 39.37 39.57 372,767
01/26/2015 40.02 40.17 39.65 40.01 463,053
01/23/2015 39.74 40.31 39.46 39.92 498,712
01/22/2015 40.04 40.37 39.63 40.22 357,658
01/21/2015 39.62 40.18 39.28 39.85 358,587
01/20/2015 39.89 39.96 38.98 39.58 473,582
01/16/2015 41.02 41.02 39.47 39.83 669,841
01/15/2015 42.39 42.39 41.15 41.22 272,026
01/14/2015 41.8 42.11 41.1 41.94 297,470
01/13/2015 43.09 43.47 42.19 42.78 313,661
01/12/2015 43.01 43.2 41.67 42.69 271,129
01/09/2015 44.23 44.23 42.77 43.11 504,011
01/08/2015 44.7 44.9199 43.95 44.16 576,893
01/07/2015 44.69 44.885 43.49 44.41 394,277
01/06/2015 45.43 45.43 43.95 44.43 336,192
01/05/2015 47.02 47.02 44.71 45.32 379,672
01/02/2015 49.3 49.7345 47.607 47.91 263,571
12/31/2014 49.21 49.92 48.66 49.25 278,200
12/30/2014 48.72 49.66 48.72 49.27 196,210
12/29/2014 48.23 49.74 48.21 48.96 227,526
12/26/2014 48.39 48.9 48.1 48.2 114,939
12/24/2014 48.11 48.44 47.7501 48.03 92,853
12/23/2014 47.04 48.24 46.66 48.1 385,421
12/22/2014 47.98 48.27 46.79 47.02 345,551
12/19/2014 47.24 48.1 47.06 47.96 687,797
12/18/2014 48.72 48.8599 46.95 47.37 314,059
12/17/2014 46.47 47.94 45.87 47.81 241,350
12/16/2014 46.35 47.34 45.776 46.35 268,202
12/15/2014 46.85 47.315 45.89 46.12 279,273
12/12/2014 47.49 47.744 46.37 46.88 328,975
12/11/2014 48.74 49.12 48.0183 48.22 220,663
12/10/2014 50.34 50.34 48.9 49 213,683
12/09/2014 48.85 50.82 48.85 50.76 356,547
12/08/2014 51.03 51.33 49.791 49.87 430,754
12/05/2014 51.21 52.01 50.96 51.25 216,008
12/04/2014 50.75 51.24 50.21 51.17 279,271
12/03/2014 49.59 51.37 48.994 51.17 228,222
12/02/2014 49.38 50.21 48.72 49.18 248,647
12/01/2014 50.27 50.27 48.84 49.17 263,832
11/28/2014 52.18 52.18 50.22 50.42 181,119
11/26/2014 52.5 52.78 51.79 52.15 203,319
11/25/2014 52.05 52.6297 51.83 52.41 302,371
11/24/2014 52.05 52.11 51.45 52.02 264,189
11/21/2014 52.18 52.25 51.37 51.82 257,671
11/20/2014 50.04 51.46 49.87 51.41 212,818
11/19/2014 50.61 50.77 49.67 50.43 440,854
11/18/2014 50.61 51.09 50.02 51.02 320,731
11/17/2014 51.58 51.58 50.44 50.72 432,004
11/14/2014 51.48 51.75 50.95 51.64 233,161
11/13/2014 51.71 52.38 51.65 51.78 588,139
11/12/2014 51.12 52.08 50.9725 51.99 335,586
11/11/2014 51.18 51.63 50.9 51.48 462,599
11/10/2014 52.72 53.12 51.03 51.48 385,803
11/07/2014 50.94 52.91 50.94 52.87 536,765
11/06/2014 50.37 50.74 50.13 50.52 421,316
11/05/2014 49.91 50.54 49.31 50.38 413,186
11/04/2014 50 50.02 49.33 49.73 506,026
11/03/2014 49.87 50.52 49.85 50.37 809,676
10/31/2014 48.22 50.11 47.64 50.05 490,820
10/30/2014 47.74 48.44 47.23 48 441,652
10/29/2014 49.68 49.68 47.35 47.9 718,093
10/28/2014 48.75 49.46 48.09 49.3 655,262
10/27/2014 48.07 48.985 47.39 48.39 970,716
10/24/2014 50.48 50.752 47.73 48.49 948,389
10/23/2014 46 50.41 45.54 49.98 1,311,985
10/22/2014 44.94 45.23 43.68 43.93 446,950
10/21/2014 44.67 45.315 44.46 45.1 390,086
10/20/2014 43.57 44.46 43.52 44.27 475,316
10/17/2014 43.96 44.36 43.4 43.81 492,891
10/16/2014 42.29 43.71 42.06 43.45 433,036
10/15/2014 42.11 43.64 41.5 43.27 548,148
10/14/2014 42.64 43.3 41.89 42.81 557,304
10/13/2014 42.53 43.424 42.26 42.4 695,671
10/10/2014 43.1 43.28 41.43 42.55 982,495
10/09/2014 43.66 43.67 42.79 43.19 892,715
10/08/2014 43.9 44.05 42.48 43.84 546,120
10/07/2014 43.61 44.21 43.543 43.85 698,292
10/06/2014 44.07 44.42 43.37 43.97 527,561
10/03/2014 44.36 44.51 43.77 43.8 1,141,262
10/02/2014 44.1 44.51 43.59 44.21 772,852
10/01/2014 44.77 45.06 43.43 43.95 933,037
09/30/2014 46.3 46.54 44.98 45.15 724,282
09/29/2014 46 46.68 46 46.34 466,276
09/26/2014 46.59 47.13 46.49 46.69 523,295
09/25/2014 46.42 46.74 45.66 46.57 654,224
09/24/2014 49.31 49.3799 47.07 47.1 1,062,695
09/23/2014 49.99 50.33 49.51 49.54 245,462
09/22/2014 50.47 50.68 49.74 49.99 287,178
09/19/2014 51.65 51.79 50.35 50.86 537,983
09/18/2014 52.24 52.24 51.39 51.41 171,300
09/17/2014 52.47 52.77 51.96 52.19 297,964
09/16/2014 50.87 52.08 50.74 52.02 458,611
09/15/2014 52 52.31 50.89 51.18 366,889
09/12/2014 53.07 53.125 51.95 51.96 276,420
09/11/2014 51.83 53.57 51.83 53.35 335,111
09/10/2014 53.03 53.08 52.15 52.4 285,842
09/09/2014 53.24 53.4 52.78 53.03 218,218
09/08/2014 54.37 54.5999 53.15 53.36 280,607
09/05/2014 54.39 54.58 53.87 54.56 180,736
09/04/2014 54.46 55.19 54.28 54.46 286,907
09/03/2014 54.93 55.44 54.35 54.47 243,592
09/02/2014 54.7 54.9 54.28 54.4 270,260
08/29/2014 54.43 54.86 54.22 54.73 137,212
08/28/2014 54.7 54.89 54.19 54.42 213,618
08/27/2014 55.13 55.14 54.65 54.87 151,840
08/26/2014 54.55 55.2299 54.55 55.11 341,313
08/25/2014 54.58 54.58 54.15 54.36 140,485
08/22/2014 54.06 54.46 53.89 54.27 301,158
08/21/2014 54.59 54.68 53.79 54.4 338,396
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
*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?