CARPENTER TECHNOLOGY $47.53

up +0.42


18/6/2013 04:18 PM  |  NYSE : CRS  |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

CRS historical data

Date Open High Low Close Volume
6/18/2013 46.99 47.64 46.92 47.53 2105
6/17/2013 47.71 48.00 47.00 47.11 2618
6/14/2013 47.87 48.22 47.04 47.30 2818
6/13/2013 47.34 48.30 47.14 47.79 3054
6/12/2013 47.63 47.87 47.17 47.26 2351
6/11/2013 47.35 47.80 46.87 47.28 2282
6/10/2013 47.93 48.20 47.59 47.72 3014
6/7/2013 48.28 48.32 47.60 47.95 2102
6/6/2013 47.55 48.10 47.50 48.09 2181
6/5/2013 47.90 48.16 47.59 47.71 5414
6/4/2013 48.63 49.12 47.88 48.19 2057
6/3/2013 48.39 48.82 47.83 48.63 3867
5/31/2013 47.96 48.95 47.91 48.16 5572
5/30/2013 48.59 48.88 48.10 48.29 3735
5/29/2013 48.69 49.18 48.21 48.44 2652
5/28/2013 48.59 49.18 48.32 49.16 3898
5/24/2013 47.60 48.04 47.56 47.96 2996
5/23/2013 47.88 48.43 47.09 48.06 3634
5/22/2013 49.16 49.86 48.01 48.49 4045
5/21/2013 48.70 49.35 48.10 48.97 2152
5/20/2013 47.66 48.71 47.63 48.56 3773
5/17/2013 47.51 48.04 47.36 47.99 3256
5/16/2013 47.40 48.56 47.13 47.23 6297
5/15/2013 46.95 47.75 46.51 47.69 5376
5/14/2013 46.78 47.36 46.74 47.32 4364
5/13/2013 47.50 47.57 46.75 47.01 4751
5/10/2013 46.77 48.05 46.53 47.81 5988
5/9/2013 47.19 47.36 46.25 46.82 9156
5/8/2013 46.29 47.35 46.26 47.12 7599
5/7/2013 45.45 46.58 45.28 46.24 7272
5/6/2013 44.83 45.20 44.26 45.02 3985
5/3/2013 45.04 45.73 44.62 44.71 9408
5/2/2013 44.39 44.81 43.74 44.29 3998
5/1/2013 44.54 44.94 44.19 44.22 5475
4/30/2013 44.03 45.07 43.76 44.96 5301
4/29/2013 44.06 44.59 43.30 44.27 6500
4/26/2013 44.42 45.33 43.58 43.77 9306
4/25/2013 43.42 46.65 43.41 45.81 11082
4/24/2013 46.50 46.98 45.56 45.75 9715
4/23/2013 46.53 46.60 45.78 46.31 5121
4/22/2013 46.29 46.40 45.34 46.31 4407
4/19/2013 46.95 46.95 45.62 46.24 4054
4/18/2013 46.21 47.10 45.66 46.55 4157
4/17/2013 46.16 46.26 45.28 46.07 5312
4/16/2013 46.23 46.88 45.78 46.85 5068
4/15/2013 46.02 46.34 44.92 45.58 6257
4/12/2013 46.74 46.89 45.73 46.47 9908
4/11/2013 46.84 47.64 46.53 46.98 2852
4/10/2013 47.11 47.48 46.81 47.03 3551
4/9/2013 46.53 47.71 46.53 47.08 3218
4/8/2013 45.38 46.37 45.22 46.34 5266
4/5/2013 44.59 45.43 44.57 45.41 4478
4/4/2013 45.51 45.99 44.99 45.53 7595
4/3/2013 47.24 47.27 44.95 45.34 9498
4/2/2013 48.47 48.53 46.94 47.20 3945
4/1/2013 49.32 49.42 47.61 48.31 6374
3/28/2013 49.46 49.69 49.16 49.29 3157
3/27/2013 49.01 49.74 48.87 49.65 3900
3/26/2013 49.36 49.65 49.00 49.53 3428
3/25/2013 49.47 49.50 48.90 49.36 3028
3/22/2013 49.27 49.72 49.02 49.29 2643
3/21/2013 49.00 49.69 48.83 49.10 4606
3/20/2013 49.05 49.40 48.84 49.23 4996
3/19/2013 48.71 48.94 48.21 48.75 5596
3/18/2013 48.29 48.99 48.29 48.73 4637
3/15/2013 48.43 49.20 48.43 49.11 7911
3/14/2013 47.98 48.44 47.62 48.35 2682
3/13/2013 47.80 48.25 47.34 47.70 4477
3/12/2013 48.03 48.23 47.31 47.75 5044
3/11/2013 47.99 48.22 47.73 48.02 3258
3/8/2013 47.38 48.19 47.16 48.08 2886
3/7/2013 47.00 47.44 46.87 47.05 5482
3/6/2013 46.58 47.13 46.52 46.91 3714
3/5/2013 45.86 47.12 45.86 46.32 3493
3/4/2013 45.99 46.28 45.32 45.69 4923
3/1/2013 46.78 46.95 46.00 46.32 6076
2/28/2013 47.44 47.94 47.08 47.23 2731
2/27/2013 46.80 47.76 46.80 47.54 4605
2/26/2013 46.54 46.92 46.32 46.81 3603
2/25/2013 48.07 48.46 46.19 46.26 3592
2/22/2013 47.89 48.02 47.40 47.88 2749
2/21/2013 48.39 48.51 46.57 47.56 8341
2/20/2013 50.63 50.71 48.44 48.51 5253
2/19/2013 51.48 51.88 50.70 50.86 2175
2/15/2013 51.21 51.66 50.99 51.36 2200
2/14/2013 50.70 51.35 50.60 51.16 2618
2/13/2013 51.21 51.53 50.54 50.92 4312
2/12/2013 51.39 51.65 50.89 51.19 2273
2/11/2013 51.61 51.84 51.35 51.55 2136
2/8/2013 51.05 51.84 51.05 51.83 2720
2/7/2013 50.83 51.25 50.65 51.15 4249
2/6/2013 50.55 51.45 50.31 50.78 4755
2/5/2013 50.84 51.08 50.43 50.57 3293
2/4/2013 51.68 51.79 50.43 50.57 5643
2/1/2013 52.52 52.80 52.00 52.26 3157
1/31/2013 51.94 53.42 51.56 52.33 3326
1/30/2013 52.90 53.35 51.82 52.07 2538
1/29/2013 52.61 53.50 52.59 52.91 2944
1/28/2013 52.50 52.68 52.22 52.52 2445
1/25/2013 52.50 52.83 51.57 52.55 3192
Marketplace
Trading Center