Quantcast

Carpenter Technology Corporation Common Stock Historical Stock Prices

CRS 
$57.5401
*  
0.7301
1.29%
Get CRS Alerts
*Delayed - data as of Aug. 21, 2018 11:11 ET  -  Find a broker to begin trading CRS now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    CRS Real Time
 
 
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 20-MAY-2018 TO 20-AUG-2018

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.
11:11 56.02 57.77 56.02 57.5401 28,604
08/20/2018 57.1 57.46 56.68 56.81 163,877
08/17/2018 55.76 56.81 55.6719 56.74 105,939
08/16/2018 55.03 56.32 54.29 55.99 161,909
08/15/2018 55.24 55.61 53.305 54.27 252,974
08/14/2018 56.35 56.98 55.94 56.2 123,063
08/13/2018 57.8 57.86 56.03 56.28 225,580
08/10/2018 57.33 58.8199 57.33 57.69 255,232
08/09/2018 58.11 58.73 57.83 58.38 204,285
08/08/2018 59.26 59.26 57.94 58.35 257,984
08/07/2018 59.5 59.95 58.74 58.99 230,906
08/06/2018 58.31 59.49 58.23 58.94 292,663
08/03/2018 59 59.53 58.18 58.73 366,942
08/02/2018 54.04 58.4 53.12 58.31 394,529
08/01/2018 54.16 54.71 53.75 54.32 236,891
07/31/2018 55.62 55.62 54.56 54.77 243,829
07/30/2018 56.18 56.73 55.33 55.42 144,538
07/27/2018 57.86 58.02 55.79 55.96 199,184
07/26/2018 56.31 57.75 56.11 57.25 310,660
07/25/2018 56.47 57.42 56.12 56.82 175,337
07/24/2018 57.11 58.15 56.73 57.15 399,893
07/23/2018 55.62 56.23 55.235 55.88 224,847
07/20/2018 56.34 56.55 55.55 55.66 232,868
07/19/2018 56.21 56.39 55.26 56.22 278,717
07/18/2018 56.7 57.35 56.51 56.76 301,903
07/17/2018 56.36 57.42 56.36 56.93 210,088
07/16/2018 56.67 56.67 55.92 56.47 302,636
07/13/2018 56.02 56.82 55.605 56.51 169,672
07/12/2018 56.21 56.21 55.11 55.92 154,318
07/11/2018 55.2 56.38 54.84 55.63 180,167
07/10/2018 55.92 56.62 55.32 55.95 200,487
07/09/2018 55.29 56.25 55 55.86 353,311
07/06/2018 54.02 55.17 53.525 54.79 178,626
07/05/2018 54.08 54.27 53.165 54.25 253,248
07/03/2018 54.24 54.24 52.93 53.07 78,152
07/02/2018 51.52 53.5 51.52 53.42 329,902
06/29/2018 52.92 53.35 52.49 52.57 278,683
06/28/2018 51.88 52.55 51.42 52.51 296,508
06/27/2018 52.56 53.15 51.91 52.07 213,946
06/26/2018 52.09 53.08 51.54 52.85 285,966
06/25/2018 53.8 54.01 51.06 52.13 465,212
06/22/2018 56.09 57.12 56.03 56.16 428,954
06/21/2018 56.64 56.84 55.15 55.46 260,771
06/20/2018 56.23 57.075 55.65 56.9 277,438
06/19/2018 56.04 56.05 53.88 55.74 347,893
06/18/2018 55.67 57.14 55.67 56.99 253,771
06/15/2018 56.06 56.56 55.19 56.1 401,689
06/14/2018 57.07 57.1 56.27 56.72 173,863
06/13/2018 57.08 57.12 56.16 56.79 177,619
06/12/2018 57.27 57.62 56.42 56.82 233,416
06/11/2018 56.02 57.43 55.88 57.21 462,716
06/08/2018 56.77 57.06 55.74 55.87 447,566
06/07/2018 57.74 58.1 55.91 56.68 536,649
06/06/2018 58.5 58.7099 57.76 58 756,594
06/05/2018 58.1 58.67 57.7 58.03 435,631
06/04/2018 59.44 59.69 57.82 58.1 413,043
06/01/2018 60.21 60.715 59.23 59.55 602,808
05/31/2018 60.89 61.49 59.75 59.94 506,780
05/30/2018 58.82 60.64 58.82 60.43 461,597
05/29/2018 57.89 58.825 57.61 58.31 190,903
05/25/2018 58.95 58.96 58.015 58.53 165,873
05/24/2018 59.4 59.91 59.01 59.46 127,945
05/23/2018 58.79 59.45 58.62 59.39 146,180
05/22/2018 59.5 60.48 59.17 59.19 186,937
05/21/2018 59.11 59.435 58.43 59.33 218,383
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CRS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio