Carpenter Technology (CRS)

46.44 -1.12  -2.35%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Carpenter Technology Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 47.73 47.73 46.30 46.44 328283
May 24, 2012 48.63 48.68 46.52 47.56 657183
May 23, 2012 47.20 48.74 46.00 48.61 1171463
May 22, 2012 48.63 49.18 47.57 47.99 632624
May 21, 2012 45.94 48.49 45.94 48.43 608168
May 18, 2012 45.82 46.43 44.06 45.69 851590
May 17, 2012 47.80 48.02 45.28 45.57 919481
May 16, 2012 49.35 49.81 47.67 47.69 600622
May 15, 2012 50.74 50.74 48.89 49.11 385869
May 14, 2012 50.62 51.17 50.35 50.65 329931
May 11, 2012 51.30 52.66 51.17 51.31 360024
May 10, 2012 52.30 52.34 50.95 52.01 526526
May 9, 2012 51.16 52.51 50.94 51.65 388889
May 8, 2012 52.10 52.35 50.94 52.28 777223
May 7, 2012 52.40 53.06 52.23 52.67 292583
May 4, 2012 53.65 53.92 52.36 52.86 511274
May 3, 2012 55.20 55.24 53.74 54.15 558198
May 2, 2012 55.06 55.29 54.56 55.08 287263
May 1, 2012 55.43 56.90 55.43 55.54 412249
April 30, 2012 55.98 56.45 55.66 55.66 524062
April 27, 2012 56.46 56.85 56.07 56.55 440568
April 26, 2012 56.77 56.77 55.86 56.49 719033
April 25, 2012 53.50 57.44 53.50 56.81 1172382
April 24, 2012 52.46 53.40 52.34 52.51 358043
April 23, 2012 51.96 52.59 51.32 52.56 435995
April 20, 2012 53.45 54.05 52.97 53.07 411685
April 19, 2012 53.32 53.89 52.53 52.99 445889
April 18, 2012 53.51 54.06 53.16 53.22 381209
April 17, 2012 53.65 54.79 53.61 53.75 337688
April 16, 2012 53.19 53.57 52.15 53.18 396359
April 13, 2012 52.90 53.22 52.54 52.59 481036
April 12, 2012 51.79 53.53 51.79 53.15 743248
April 11, 2012 51.15 51.98 51.03 51.68 757204
April 10, 2012 50.93 51.40 49.95 50.13 490591
April 9, 2012 50.17 51.30 50.17 51.17 466722
April 5, 2012 51.13 51.83 51.02 51.39 487531
April 4, 2012 50.72 51.53 50.49 51.38 721661
April 3, 2012 52.49 52.65 51.04 51.81 697081
April 2, 2012 52.20 53.20 52.08 52.60 858418
March 30, 2012 52.58 52.84 51.56 52.23 445522
March 29, 2012 50.86 52.24 50.25 52.10 406537
March 28, 2012 52.03 52.03 50.07 51.46 420649
March 27, 2012 52.24 53.31 52.09 52.23 499576
March 26, 2012 51.85 52.42 51.13 52.39 292482
March 23, 2012 50.60 51.49 50.50 51.13 464610
March 22, 2012 51.09 51.20 50.12 50.71 449689
March 21, 2012 51.86 52.25 51.27 51.94 360224
March 20, 2012 52.34 52.34 51.16 51.87 582629
March 19, 2012 51.31 53.49 51.31 52.68 409251
March 16, 2012 51.10 52.19 51.06 51.51 490790
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CRS News

Notables down to 50d MA: $HOT $ETP $LOW $HCA $ZAGG $WAB $FEIC $INTC $ADS $CRS
about 21 days ago by TheEquitiesRoom
$CRS filed latest Quarterly Report http://stks.co/3gRG
about 24 days ago by MarketBrief
$CRS is 5.5% up since open on unusual high volume and 7.4% up since close.
about 34 days ago by TradeBot
Listen to $CRS Q3 2012 earnings call - live at 09:30 AM, ondemand after - http://stks.co/3VAW
about 34 days ago by earningscast
Carpenter Declares Quarterly Cash Dividend
Apr 18, 8:30AM Business Wire
$CRS gettting some clearance on the daily today
about 42 days ago by jmaula
$CRS http://stks.co/2XaS PAIR TRADE ( IRON &STEEL). CORRELATION : 81 % CO-INTEGRATION : 0.60 LONG CRS (51.37">GREEN)@51.37 SHORT H
about 95 days ago by algokid
$CRS 200 Day SMA Cross - Price crossed below 200 day SMA (51.8841). Confirmed by volume.
about 95 days ago by TradeIdeasQuant
$SLX http://stks.co/2H2M Steel billets prices at a fresh 2012 low. $XLB $XME $X $ATI $CRS $PCP
about 112 days ago by MarketPanic
Boeing Faces New Problem With 787 http://stks.co/2Fr0 $TIE $ATI $RTI $PCP $CRS $XME $XLB $REMX
about 113 days ago by MarketPanic
$CRS filed latest Quarterly Report http://stks.co/2F1W
about 115 days ago by MarketBrief
Listen to $CRS Q2 2012 earnings call (EPS 0.52 vs est 0.51) - live at 11:00 AM, ondemand after - http://stks.co/26hW
about 123 days ago by earningscast
$CRS Reports Q2 EPS $0.57 vs $0.51 Est; Revenues $431.10M vs $434.93M Est
about 124 days ago by Benzinga
Titanium Ingot Prices Plunge -- first titanium ingot drop since 2009 bottom http://stks.co/1z5M $TIE $ATI $RTI $PCP $CRS $XME $XLB $REMX
about 131 days ago by MarketPanic
Titanium Ingot Prices Plunge -- first titanium ingot drop since 2009 bottom http://stks.co/1yRJ $TIE $ATI $RTI $PCP $CRS $XME $XLB $REMX
about 131 days ago by MarketPanic
The latest candle was a bullish engulfing candle $NFLX $STX $ATVI $SPLS $CAH $ETP $EXPD $WMS $LPS $SMG $RLD $HRC $BEBE $SAFM $CRS $GLT $HUBG
about 141 days ago by ACInvestorBlog
Random long ideas from my TR1 watchlist. $REXX $ARBA $CE $GTLS $CRS $EBIX $GRA $JAZZ $PAY $VHC
about 173 days ago by hertcapital
RT @hertcapital Random long ideas from my TR1 watchlist. $REXX $ARBA $CE $GTLS $CRS $EBIX $GRA $JAZZ $PAY $VHC
about 174 days ago by chartsmart
Random long ideas from my TR1 watchlist. $REXX $ARBA $CE $GTLS $CRS $EBIX $GRA $JAZZ $PAY $VHC
about 174 days ago by hertcapital
$CRS filed latest Quarterly Report http://stks.co/ywV
about 206 days ago by MarketBrief
$NSC $TIF $CRS three stocks gapping up today and clearing double bottom patterns in above average volume
about 214 days ago by JeanPaul
Ex-Dividend Stocks for Friday 10/21: http://stks.co/caH / $CODI $CRS $CVLY $KALU $LKFN $MCS
about 228 days ago by DynamicDividend
trade ideas... RT @Chartmill_com ^ Relative Strength w pocket pivot yesterday $ALXN $CRS $ELGX $IACI $MA $RL $VFC $WFM http://stks.co/FHh
about 256 days ago by StockTwits

Recent Quotes

Symbol Price Chg Chg % Market Cap
CRS 46.44 -1.12 -2.35% 2.373B
CRRC 10.48 +0.44 +4.38% 128.38M
CRRB 5.38 -0.03 -0.55% 13.88M
CRR 82.79 -1.50 -1.78% 1.911B
CROX 17.44 +0.35 +2.05% 1.567B
CRNT 8.42 -0.04 -0.47% 296.97M
CRMT 41.34 -3.68 -8.17% 396.45M
CRME 0.44 +0.01 +2.33% 26.90M
CRMD 0.27 -0.01 -3.50% 3.081M
CRM 147.00 +0.79 +0.54% 20.14B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close