CARPENTER TECHNOLOGY $48.06

down -0.43


23/5/2013 04:23 PM  |  NYSE : CRS  |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

CRS historical data

Date Open High Low Close Volume
8/8/2008 35.99 37.15 35.29 36.81 8685
8/7/2008 36.74 36.80 35.88 36.01 10012
8/6/2008 36.41 37.42 36.02 36.97 9558
8/5/2008 36.49 37.21 36.00 36.49 9046
8/4/2008 37.75 38.04 36.05 36.19 10767
8/1/2008 38.54 38.68 37.60 37.86 9798
7/31/2008 39.09 39.88 37.10 38.70 10477
7/30/2008 38.98 40.22 38.94 39.60 6138
7/29/2008 38.00 39.09 37.41 38.83 6512
7/28/2008 37.60 38.42 37.32 37.39 5406
7/25/2008 36.72 37.69 36.25 37.47 6481
7/24/2008 39.33 39.33 35.62 36.26 8402
7/23/2008 39.49 40.37 39.17 39.39 8220
7/22/2008 41.77 41.77 38.93 39.68 10170
7/21/2008 40.25 42.29 40.25 41.95 5668
7/18/2008 40.67 41.34 39.86 40.01 6719
7/17/2008 40.57 42.40 40.15 40.73 8445
7/16/2008 39.76 41.02 38.45 40.89 6231
7/15/2008 39.68 40.24 37.12 39.57 9463
7/14/2008 40.88 41.84 39.53 39.98 5879
7/11/2008 39.93 40.87 39.03 40.25 6275
7/10/2008 38.01 41.11 38.01 40.20 6643
7/9/2008 40.92 42.00 39.59 39.93 6512
7/8/2008 40.73 40.88 38.82 40.73 6653
7/7/2008 40.83 42.27 40.08 41.03 7284
7/2/2008 42.76 43.12 40.63 40.63 12843
7/1/2008 43.10 43.10 41.45 42.65 7794
6/30/2008 44.00 44.73 43.50 43.65 5271
6/27/2008 43.30 44.14 41.69 43.97 12964
6/26/2008 45.18 45.47 42.63 43.30 13788
6/25/2008 45.59 46.29 44.23 45.91 7150
6/24/2008 47.03 47.36 45.27 45.27 8387
6/23/2008 45.64 46.82 45.61 46.60 6544
6/20/2008 46.18 47.05 45.36 45.53 11591
6/19/2008 46.90 46.95 45.56 46.37 10856
6/18/2008 47.20 47.31 45.92 46.77 5641
6/17/2008 47.78 48.75 47.36 47.49 5674
6/16/2008 48.73 48.85 47.56 47.69 7423
6/13/2008 47.19 48.59 46.91 48.59 6625
6/12/2008 47.49 47.75 46.27 46.64 5771
6/11/2008 47.50 48.17 46.75 47.15 8239
6/10/2008 49.25 49.86 47.44 47.44 13932
6/9/2008 48.31 49.55 48.31 49.55 10435
6/6/2008 48.19 49.05 47.78 48.02 11425
6/5/2008 50.51 50.51 47.62 48.31 25582
6/4/2008 51.75 52.45 50.94 51.22 8317
6/3/2008 53.91 54.00 51.26 52.10 19072
6/2/2008 54.96 55.90 53.36 53.81 10472
5/30/2008 55.61 55.99 54.71 55.20 9360
5/29/2008 57.03 57.25 54.99 55.37 12226
5/28/2008 56.75 57.50 55.68 57.25 11745
5/27/2008 57.13 57.25 56.08 56.67 7182
5/23/2008 57.87 58.43 56.59 57.10 8316
Marketplace
Trading Center