CARPENTER TECHNOLOGY $48.97

up +0.41


21/5/2013 04:21 PM  |  NYSE : CRS  |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

CRS historical data

Date Open High Low Close Volume
12/26/2012 51.42 51.69 51.00 51.23 4490
12/24/2012 51.64 51.96 50.70 51.16 2336
12/21/2012 52.15 52.25 51.00 51.50 7620
12/20/2012 51.54 52.33 51.38 52.10 4715
12/19/2012 51.90 51.95 51.12 51.57 3390
12/18/2012 50.46 51.98 50.46 51.84 6750
12/17/2012 50.00 50.67 49.79 50.47 3529
12/14/2012 50.12 50.36 49.58 50.02 4312
12/13/2012 49.73 50.41 48.91 49.23 3736
12/12/2012 49.50 50.98 49.33 49.76 7245
12/11/2012 48.85 49.76 48.83 49.50 5269
12/10/2012 47.94 48.81 47.90 48.59 2886
12/7/2012 48.09 48.72 47.80 48.35 2610
12/6/2012 47.80 48.13 47.41 47.76 3068
12/5/2012 48.09 48.39 47.65 47.85 4609
12/4/2012 47.52 48.36 47.43 47.99 4412
12/3/2012 48.82 49.12 47.38 47.55 3955
11/30/2012 47.85 48.53 47.85 48.46 6753
11/29/2012 46.90 47.96 46.65 47.96 7466
11/28/2012 45.59 46.55 45.08 46.50 4238
11/27/2012 46.03 46.58 45.95 45.99 3681
11/26/2012 46.35 46.47 45.48 46.32 4181
11/23/2012 46.35 46.49 45.71 46.43 2096
11/21/2012 45.84 46.19 45.33 46.07 2254
11/20/2012 45.99 46.19 45.31 45.73 4626
11/19/2012 45.94 46.48 45.22 46.20 6285
11/16/2012 44.89 45.47 44.06 45.20 5112
11/15/2012 46.04 46.04 44.76 44.81 8646
11/14/2012 47.80 48.07 46.06 46.19 3399
11/13/2012 47.93 48.68 47.52 47.62 3378
11/12/2012 48.23 49.02 47.51 48.53 6000
11/9/2012 47.40 48.43 47.27 47.37 4915
11/8/2012 48.50 48.50 47.40 47.63 4719
11/7/2012 48.96 49.51 48.10 48.50 4454
11/6/2012 49.77 50.57 49.39 50.24 4608
11/5/2012 48.92 49.51 48.63 49.36 2939
11/2/2012 51.05 51.11 49.14 49.17 4176
11/1/2012 48.85 50.88 48.54 50.82 8342
10/31/2012 49.44 49.61 48.46 48.61 3253
10/26/2012 50.05 50.74 49.15 49.45 3129
10/25/2012 51.42 51.46 49.60 50.10 6221
10/24/2012 51.53 52.06 50.47 50.80 4823
10/23/2012 51.67 53.60 50.75 52.14 6649
10/22/2012 52.05 53.05 51.81 52.07 4675
10/19/2012 53.84 53.88 51.71 52.24 5082
10/18/2012 53.38 54.30 53.13 54.14 4101
10/17/2012 52.80 54.00 52.47 53.64 5317
10/16/2012 52.30 53.00 52.25 52.59 3262
10/15/2012 50.92 52.00 50.41 51.97 2122
10/12/2012 51.83 52.03 50.51 51.10 2849
10/11/2012 52.67 52.74 51.69 51.88 3032
10/10/2012 52.87 52.87 51.67 52.04 2085
10/9/2012 53.01 53.81 52.34 52.87 2601
10/8/2012 52.08 53.15 51.96 52.93 2288
10/5/2012 54.20 54.43 52.22 52.60 4364
10/4/2012 53.08 54.03 52.82 53.65 4830
10/3/2012 52.74 53.88 52.32 52.74 7257
10/2/2012 52.75 52.98 51.81 52.17 3579
10/1/2012 52.71 53.43 52.16 52.51 4048
9/28/2012 52.96 53.01 52.02 52.32 3428
9/27/2012 52.88 53.46 52.35 53.24 2665
9/26/2012 51.96 53.20 51.02 52.45 3714
9/25/2012 53.28 53.47 51.69 51.70 3124
9/24/2012 52.54 53.66 52.54 53.05 2664
9/21/2012 54.15 55.02 53.58 53.59 5529
9/20/2012 53.73 54.23 53.22 53.91 3630
9/19/2012 54.47 54.90 54.28 54.46 3343
9/18/2012 54.52 55.16 53.86 54.45 4755
9/17/2012 55.30 55.70 54.38 54.53 6260
9/14/2012 54.54 56.48 54.42 55.70 6990
9/13/2012 53.02 54.55 52.31 54.48 6801
9/12/2012 52.39 53.16 52.18 53.01 6616
9/11/2012 51.51 52.78 51.47 52.36 7365
9/10/2012 52.47 52.48 51.11 51.36 6847
9/7/2012 49.01 50.57 48.42 50.55 12710
9/6/2012 47.88 48.50 47.57 48.30 8396
9/5/2012 47.25 47.94 46.92 47.28 4588
9/4/2012 47.06 47.65 46.38 47.42 3732
8/31/2012 47.51 47.86 46.70 47.26 4088
8/30/2012 48.14 48.20 46.68 47.10 4207
8/29/2012 48.89 49.09 48.35 48.48 2868
8/28/2012 48.73 49.10 48.11 48.79 2747
8/27/2012 49.45 49.66 48.29 48.85 2047
8/24/2012 49.38 49.49 48.50 49.05 2234
8/23/2012 50.55 51.20 49.41 49.53 3948
8/22/2012 50.45 50.73 49.61 50.55 1145
8/21/2012 50.63 51.97 50.30 50.52 2778
8/20/2012 50.56 50.90 50.00 50.50 2270
8/17/2012 51.00 51.04 50.33 50.75 2294
8/16/2012 49.75 51.66 49.44 51.04 2208
8/15/2012 49.40 49.87 49.01 49.63 1126
8/14/2012 49.99 50.14 49.37 49.62 1669
8/13/2012 50.77 50.98 48.65 49.62 1878
8/10/2012 50.11 51.04 49.46 50.96 2413
8/9/2012 49.76 51.23 49.76 50.41 2032
8/8/2012 49.83 50.67 49.49 50.03 2288
8/7/2012 49.92 50.92 49.92 50.01 3042
8/6/2012 48.60 50.49 48.60 49.62 2521
8/3/2012 47.98 49.94 47.58 48.41 5117
8/2/2012 46.75 47.96 46.23 46.92 3391
Marketplace
Trading Center