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:
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 for next time

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

Results for: 1 Year, From 20-AUG-2013 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
05/19/2014 64.23 64.67 64 64.46 230,406
05/16/2014 64.77 65.085 63.69 64.31 355,382
05/15/2014 65.4 65.4 63.38 65 273,205
05/14/2014 65.74 66.21 65.25 65.48 296,758
05/13/2014 66.6 66.6 65.15 65.81 268,024
05/12/2014 65.13 66.84 64.69 66.64 355,191
05/09/2014 63.85 64.48 63.05 64.43 248,081
05/08/2014 63.86 65.16 63.39 64.38 329,823
05/07/2014 63.37 63.74 62.66 63.7 176,980
05/06/2014 63.83 63.83 63.06 63.31 162,287
05/05/2014 63.21 63.92 62.77 63.8 227,140
05/02/2014 63.22 64.38 63.22 63.52 160,777
05/01/2014 62.85 63.49 62.47 63.19 231,984
04/30/2014 62.81 63.18 62.3 62.8 428,571
04/29/2014 62.75 63.7 62.69 63.17 221,413
04/28/2014 62.96 63.135 61.99 62.55 325,737
04/25/2014 63.07 63.99 62.62 62.9 324,796
04/24/2014 61 63.79 61 63.03 359,325
04/23/2014 63.39 63.83 63.14 63.65 177,067
04/22/2014 63.35 63.97 62.97 63.29 129,671
04/21/2014 63.51 63.71 63.25 63.54 123,208
04/17/2014 63.51 64 63.09 63.58 191,534
04/16/2014 63.6 63.88 62.89 63.46 221,315
04/15/2014 63.04 63.04 61.6204 62.95 216,714
04/14/2014 63.03 63.75 62.675 63.33 217,151
04/11/2014 63.06 63.67 62.13 62.38 236,990
04/10/2014 64.71 65.18 62.29 63.62 679,477
04/09/2014 64.8 66.735 64.5875 66.44 301,232
04/08/2014 64.44 65.32 64.19 64.65 275,958
04/07/2014 65.72 65.82 63.92 64.23 240,354
04/04/2014 67 67 65.51 65.65 200,952
04/03/2014 66.46 66.99 66.38 66.63 467,516
04/02/2014 66.29 66.78 65.96 66.6 347,424
04/01/2014 66.43 66.61 65.57 66.52 288,493
03/31/2014 66.13 66.51 65.59 66.04 269,525
03/28/2014 65.58 66 65.32 65.8 259,059
03/27/2014 64.76 65.82 64.76 65.19 304,555
03/26/2014 65.88 66.07 64.7 64.92 229,085
03/25/2014 66.13 66.539 65.627 65.69 281,145
03/24/2014 65.62 66.12 64.98 65.79 396,641
03/21/2014 63.87 65.605 63.6 65.23 703,367
03/20/2014 61.85 64.22 61.471 63.46 469,412
03/19/2014 61.59 62.37 61.59 62.06 190,041
03/18/2014 60.27 62.13 60.27 61.63 247,291
03/17/2014 60.02 61.24 59.61 60.36 190,016
03/14/2014 59.14 59.9 59.14 59.57 110,581
03/13/2014 60.36 60.44 59.07 59.25 146,512
03/12/2014 59.51 60.88 59.51 59.98 282,487
03/11/2014 60 60.67 59.4901 59.8 209,563
03/10/2014 59.73 59.8 59.07 59.75 192,390
03/07/2014 60.03 60.03 58.99 59.87 241,487
03/06/2014 60.87 60.96 59.95 59.98 252,981
03/05/2014 59.01 60.87 58.94 60.17 304,324
03/04/2014 58.57 59.17 58.27 59.15 197,439
03/03/2014 58.47 58.83 57.49 57.69 589,953
02/28/2014 59.22 59.67 58.8 59.15 222,118
02/27/2014 58.4 58.89 58.0075 58.83 177,590
02/26/2014 58.19 58.79 57.75 58.32 161,009
02/25/2014 58.67 58.67 57.47 58.02 280,779
02/24/2014 58.71 59.04 58.14 58.83 312,629
02/21/2014 58.8 59.24 58.33 58.89 114,961
02/20/2014 58.59 59.02 58.19 58.76 244,218
02/19/2014 58.85 59.52 58.61 58.66 179,651
02/18/2014 60.05 60.13 59.08 59.24 291,225
02/14/2014 59.67 60.03 59.32 59.91 224,030
02/13/2014 58.33 59.81 57.81 59.49 319,570
02/12/2014 58.81 59.2 58.23 58.76 311,689
02/11/2014 57.69 58.96 57.5301 58.66 276,353
02/10/2014 56.94 57.56 56.81 57.5 267,610
02/07/2014 56.54 57.13 56.05 57.13 250,454
02/06/2014 56.37 56.55 56.09 56.34 159,930
02/05/2014 56.25 56.25 55.45 56.1 349,163
02/04/2014 56.17 56.76 55.68 56.44 503,031
02/03/2014 58.01 58.055 55.81 55.92 626,379
01/31/2014 58.35 59.03 57.72 58.11 515,864
01/30/2014 59.96 61.54 58.83 59.06 381,430
01/29/2014 57.95 59.048 57.85 58.41 486,786
01/28/2014 58.1 58.39 57.66 58.38 408,824
01/27/2014 59.16 59.16 57.31 57.74 417,681
01/24/2014 61.16 61.41 58.72 58.8 374,853
01/23/2014 61.53 61.84 61.34 61.55 303,427
01/22/2014 62.02 62.02 61.55 61.93 412,018
01/21/2014 62.47 62.586 61.62 61.74 388,480
01/17/2014 62.37 62.8 61.93 62.38 181,896
01/16/2014 62.35 62.386 61.87 61.99 185,569
01/15/2014 61.2 62.19 61.136 62.18 209,140
01/14/2014 60.68 61.36 60.462 60.99 268,802
01/13/2014 61.55 61.71 60.52 60.69 149,742
01/10/2014 60.9 61.34 60.44 61.33 190,959
01/09/2014 61.58 61.58 60.87 61 271,324
01/08/2014 61.27 61.685 60.96 61.58 200,438
01/07/2014 61.65 62.44 61.222 61.36 204,483
01/06/2014 62.05 62.08 60.76 61.46 265,043
01/03/2014 61.88 62.11 61.486 62.04 172,820
01/02/2014 62.04 62.7 61.55 61.91 247,065
12/31/2013 62.14 62.38 61.88 62.2 292,219
12/30/2013 61.88 62.42 61.63 61.94 240,370
12/27/2013 60.7 61.88 60.471 61.79 201,727
12/26/2013 60.02 60.94 60.02 60.4 196,685
12/24/2013 60 60.61 59.71 60.16 253,948
12/23/2013 60 60.07 59.81 60 359,761
12/20/2013 60 60.25 59.47 59.95 522,303
12/19/2013 60.09 60.8 59.865 60.02 560,378
12/18/2013 60.17 60.77 59.322 60.3 538,275
12/17/2013 60.66 60.66 59.68 60.04 443,743
12/16/2013 60.55 60.94 60.23 60.52 314,508
12/13/2013 60.06 60.57 59.97 60.2 228,937
12/12/2013 59.53 60.42 59.2 60.02 384,662
12/11/2013 61.31 61.49 59.54 59.67 310,721
12/10/2013 62.31 62.67 61.34 61.36 285,511
12/09/2013 62.12 62.95 62.12 62.5 509,451
12/06/2013 61.8 62.47 61.8 62.11 656,611
12/05/2013 60.75 61.75 60.67 61.72 342,900
12/04/2013 59.92 61.15 59.92 60.78 280,726
12/03/2013 59.86 61.11 59.5 60.09 451,830
12/02/2013 60.26 60.81 59.75 60.2 328,982
11/29/2013 60.43 60.79 60.25 60.29 524,214
11/27/2013 60.64 60.89 59.9 60.18 321,573
11/26/2013 61.05 61.41 60.39 60.47 365,804
11/25/2013 61.39 61.57 60.83 61.23 371,322
11/22/2013 61.66 61.9 60.95 61.31 197,855
11/21/2013 61.71 62.35 61.59 61.78 225,425
11/20/2013 62.24 62.48 61.48 61.78 222,399
11/19/2013 61.81 62.48 61.59 62.06 322,951
11/18/2013 61.61 62.07 61.22 61.71 226,780
11/15/2013 61.07 61.5 60.75 61.48 208,767
11/14/2013 60.8 61.21 60.27 60.85 176,632
11/13/2013 59.92 60.99 59.7 60.66 255,607
11/12/2013 60.22 60.58 59.99 60.47 367,087
11/11/2013 61.02 61.18 60.62 60.82 148,407
11/08/2013 60.05 61.48 60.05 61.24 188,459
11/07/2013 61.44 61.55 60.13 60.23 222,884
11/06/2013 61.24 61.55 60.68 61.42 287,787
11/05/2013 60.74 61.174 60.3499 60.74 302,386
11/04/2013 60.08 61.08 59.47 61.03 443,168
11/01/2013 59.35 59.97 59.11 59.73 317,554
10/31/2013 59.57 60.11 59.31 59.33 327,788
10/30/2013 59.85 60.34 58.8 59.57 662,585
10/29/2013 59.85 60.48 57.41 60.48 740,987
10/28/2013 60.69 60.88 59.74 60.38 320,317
10/25/2013 61.03 61.25 60.59 60.97 307,240
10/24/2013 61.49 61.57 61.1 61.19 242,802
10/23/2013 61.04 61.43 60.72 61.28 281,586
10/22/2013 60.92 61.89 60.84 61.53 410,527
10/21/2013 60.6 60.83 60.16 60.64 194,211
10/18/2013 60.51 60.74 60.04 60.43 312,143
10/17/2013 59.83 60.58 59.83 60.39 209,841
10/16/2013 59.68 60.3 59.37 59.88 280,773
10/15/2013 58.71 59.66 58.52 59.32 453,481
10/14/2013 58.11 59.09 58.1 58.85 476,542
10/11/2013 59.11 59.348 58.37 58.97 415,763
10/10/2013 59.21 59.46 58.78 59.09 234,585
10/09/2013 59.04 59.04 58.39 58.6 386,619
10/08/2013 59.03 59.65 58.78 58.79 325,920
10/07/2013 58.8 59.68 58.67 59.05 240,968
10/04/2013 59.53 60.02 59.32 59.67 270,367
10/03/2013 59.78 60.412 59.44 59.61 327,518
10/02/2013 59.34 60.31 59.27 60.1 491,351
10/01/2013 58.2 60.04 58 59.68 601,343
09/30/2013 57.07 58.29 56.67 58.11 201,360
09/27/2013 57.88 58.07 57.3229 57.91 167,055
09/26/2013 58.28 58.9 57.845 58.56 210,563
09/25/2013 58.41 58.64 57.93 58.05 264,579
09/24/2013 58.07 58.72 57.82 58.15 236,488
09/23/2013 58 58.25 57.5 57.9 398,443
09/20/2013 59.42 59.42 57.66 58.08 1,106,271
09/19/2013 60 60.01 58.63 59.33 373,652
09/18/2013 58.96 59.63 58.53 59.57 605,061
09/17/2013 58.04 59.19 58.04 58.96 332,865
09/16/2013 57.93 59.12 57.83 57.92 511,937
09/13/2013 56.91 57.32 56.52 56.7 191,960
09/12/2013 57.16 57.16 56.27 56.73 217,187
09/11/2013 56.64 57.449 55.89 57.39 204,563
09/10/2013 56.59 57.32 56.32 56.79 252,295
09/09/2013 55.39 56.41 55.39 56.06 187,128
09/06/2013 55.33 55.58 54.696 55.08 174,270
09/05/2013 54.86 55.37 54.62 55.06 323,324
09/04/2013 53.93 55.25 53.76 55.07 357,453
09/03/2013 54.04 55.57 53.46 53.92 437,204
08/30/2013 54.37 54.767 53.05 53.77 229,212
08/29/2013 54.29 54.66 53.65 54.37 299,700
08/28/2013 54.82 55.16 54.14 54.31 220,585
08/27/2013 55.62 55.91 54.67 54.89 269,737
08/26/2013 56.33 56.8 55.86 56.2 180,173
08/23/2013 55.67 56.3299 55.48 56.1 205,291
08/22/2013 54.97 56.96 54.97 55.69 199,981
08/21/2013 55.1 55.63 54.67 54.89 229,105
08/20/2013 54.57 56.11 54.57 55.21 294,878
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?