CARPENTER TECHNOLOGY $47.96

down -0.10


24/5/2013 04:24 PM  |  NYSE : CRS  |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

CRS historical data

Date Open High Low Close Volume
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
8/1/2012 47.92 47.99 46.38 47.21 3603
7/31/2012 46.15 49.48 45.91 47.86 8369
7/30/2012 46.74 46.75 45.60 46.40 5258
7/27/2012 45.28 47.29 44.89 46.74 4293
7/26/2012 45.02 45.20 44.19 44.88 3752
7/25/2012 44.53 44.67 43.49 44.11 4825
7/24/2012 44.78 45.23 43.65 44.29 4830
7/23/2012 45.03 45.04 44.37 44.78 5168
7/20/2012 48.29 48.40 46.17 46.35 7183
7/19/2012 48.84 49.10 48.34 49.03 2512
7/18/2012 47.75 48.86 47.46 48.54 1929
7/17/2012 48.79 48.79 47.40 48.08 3458
7/16/2012 48.37 48.80 47.97 48.37 2181
7/13/2012 48.11 48.80 48.10 48.71 2166
7/12/2012 47.37 48.39 46.50 47.81 4181
7/11/2012 47.56 48.04 47.03 47.94 3077
7/10/2012 48.55 49.18 47.02 47.41 2979
7/9/2012 48.36 48.86 47.82 48.15 3949
7/6/2012 47.90 48.71 47.61 48.63 4423
7/5/2012 48.47 49.73 48.19 48.77 3468
7/3/2012 47.63 49.35 47.63 48.69 2096
7/2/2012 47.80 48.02 46.62 47.75 4310
6/29/2012 47.43 48.17 46.98 47.84 6203
6/28/2012 45.28 46.11 44.66 46.07 4297
6/27/2012 44.67 45.80 44.39 45.64 4016
6/26/2012 43.82 45.12 43.81 44.61 6720
6/25/2012 43.10 43.85 42.86 43.78 7184
6/22/2012 44.53 44.55 43.56 43.91 9299
6/21/2012 45.32 45.32 43.96 44.13 7213
6/20/2012 44.53 45.41 44.05 45.34 6304
6/19/2012 44.11 45.02 43.99 44.49 3928
6/18/2012 43.41 44.01 43.02 43.90 3984
6/15/2012 43.72 44.00 43.41 43.91 6752
6/14/2012 43.27 44.30 43.08 43.48 4980
6/13/2012 43.29 44.06 42.84 43.12 5720
6/12/2012 42.66 43.66 42.58 43.61 5266
6/11/2012 45.31 45.43 42.18 42.27 6868
6/8/2012 44.40 44.90 43.72 44.66 4019
6/7/2012 49.36 49.36 44.76 44.80 4626
6/6/2012 44.60 45.35 44.29 44.91 5069
6/5/2012 42.92 44.07 42.85 43.87 3427
6/4/2012 44.30 44.33 42.75 43.16 9254
6/1/2012 44.06 44.68 43.50 44.05 7021
5/31/2012 46.21 46.21 44.44 45.06 6377
5/30/2012 46.84 47.13 45.84 46.07 3416
5/29/2012 47.21 47.99 46.99 47.77 3843
5/25/2012 47.73 47.73 46.30 46.44 3283
5/24/2012 48.63 48.68 46.52 47.56 6572
5/23/2012 47.20 48.74 46.00 48.61 12000
5/22/2012 48.63 49.18 47.57 47.99 6327
5/21/2012 45.94 48.49 45.94 48.43 6082
5/18/2012 45.82 46.43 44.06 45.69 8516
5/17/2012 47.80 48.02 45.28 45.57 9191
5/16/2012 49.35 49.81 47.67 47.69 6006
5/15/2012 50.74 50.74 48.89 49.11 3859
5/14/2012 50.62 51.17 50.35 50.65 3300
5/11/2012 51.30 52.66 51.17 51.31 3601
5/10/2012 52.30 52.34 50.95 52.01 5266
5/9/2012 51.16 52.51 50.94 51.65 3889
5/8/2012 52.10 52.35 50.94 52.28 7773
5/7/2012 52.40 53.06 52.23 52.67 2930
5/4/2012 53.65 53.92 52.36 52.86 5113
5/3/2012 55.20 55.24 53.74 54.15 5581
5/2/2012 55.06 55.29 54.56 55.08 2870
5/1/2012 55.43 56.90 55.43 55.54 4123
4/30/2012 55.98 56.45 55.66 55.66 5241
4/27/2012 56.46 56.85 56.07 56.55 4406
4/26/2012 56.77 56.77 55.86 56.49 7191
4/25/2012 53.50 57.44 53.50 56.81 11724
4/24/2012 52.46 53.40 52.34 52.51 3581
4/23/2012 51.96 52.59 51.32 52.56 4360
4/20/2012 53.45 54.05 52.97 53.07 4117
4/19/2012 53.32 53.89 52.53 52.99 4459
4/18/2012 53.51 54.06 53.16 53.22 3811
4/17/2012 53.65 54.79 53.61 53.75 3377
4/16/2012 53.19 53.57 52.15 53.18 3964
4/13/2012 52.90 53.22 52.54 52.59 4811
4/12/2012 51.79 53.53 51.79 53.15 7433
4/11/2012 51.15 51.98 51.03 51.68 7573
4/10/2012 50.93 51.40 49.95 50.13 4906
4/9/2012 50.17 51.30 50.17 51.17 4668
4/5/2012 51.13 51.83 51.02 51.39 4876
4/4/2012 50.72 51.53 50.49 51.38 7217
4/3/2012 52.49 52.65 51.04 51.81 6971
4/2/2012 52.20 53.20 52.08 52.60 8585
3/30/2012 52.58 52.84 51.56 52.23 4456
3/29/2012 50.86 52.24 50.25 52.10 4066
3/28/2012 52.03 52.03 50.07 51.46 4207
3/27/2012 52.24 53.31 52.09 52.23 4996
3/26/2012 51.85 52.42 51.13 52.39 2923
3/23/2012 50.60 51.49 50.50 51.13 4647
3/22/2012 51.09 51.20 50.12 50.71 4497
3/21/2012 51.86 52.25 51.27 51.94 3603
3/20/2012 52.34 52.34 51.16 51.87 5827
3/19/2012 51.31 53.49 51.31 52.68 4093
3/16/2012 51.10 52.19 51.06 51.51 4908
3/15/2012 50.38 51.26 50.01 50.95 5233
Marketplace
Trading Center