CARPENTER TECHNOLOGY $47.99

up +0.76


17/5/2013 04:17 PM  |  NYSE : CRS  |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

CRS historical data

Date Open High Low Close Volume
3/7/2012 49.57 49.84 48.77 49.50 4036
3/6/2012 50.07 50.42 49.29 49.46 6484
3/5/2012 51.50 51.75 50.43 50.97 6223
3/2/2012 52.70 53.11 51.16 51.82 4447
3/1/2012 51.56 53.23 51.56 52.90 4969
2/29/2012 51.32 52.06 50.95 51.30 6523
2/28/2012 51.12 51.39 50.75 51.17 3943
2/27/2012 51.11 51.39 50.47 51.00 6518
2/24/2012 51.85 52.26 51.07 51.58 6136
2/23/2012 52.46 52.46 51.16 51.37 4499
2/22/2012 53.12 53.60 52.07 52.33 2413
2/21/2012 53.55 53.92 52.91 53.25 2755
2/17/2012 54.38 54.76 53.05 53.10 1791
2/16/2012 52.60 54.13 52.21 54.06 3926
2/15/2012 54.00 54.26 52.24 52.64 3273
2/14/2012 54.76 55.32 53.48 53.80 4812
2/13/2012 54.12 55.59 54.02 55.28 4239
2/10/2012 54.42 54.42 53.23 53.43 2752
2/9/2012 55.54 55.63 54.20 55.37 2612
2/8/2012 56.29 57.18 54.93 55.21 3304
2/7/2012 56.42 56.89 55.80 55.99 2793
2/6/2012 56.16 56.93 56.06 56.58 2111
2/3/2012 57.03 57.04 56.20 56.65 2495
2/2/2012 54.40 56.01 54.35 55.68 5374
2/1/2012 53.17 55.18 53.17 54.39 4840
1/31/2012 54.01 54.93 52.00 52.48 3984
1/30/2012 53.90 54.06 52.92 53.31 3446
1/27/2012 54.88 55.51 54.10 54.69 3673
1/26/2012 57.17 58.00 54.98 55.44 3079
1/25/2012 54.56 56.69 53.55 56.61 3489
1/24/2012 55.00 56.35 54.38 56.08 2487
1/23/2012 55.28 56.69 55.05 55.64 2848
1/20/2012 54.82 55.22 54.17 55.16 3203
1/19/2012 55.25 55.83 54.72 54.98 2967
1/18/2012 55.27 55.91 54.32 55.01 4005
1/17/2012 55.66 56.30 55.05 55.51 2821
1/13/2012 54.70 55.35 53.60 55.04 1901
1/12/2012 56.14 56.63 54.67 55.43 2422
1/11/2012 55.43 56.34 54.87 56.00 2636
1/10/2012 54.51 56.01 54.51 55.30 2826
1/9/2012 53.82 54.42 53.04 53.60 1872
1/6/2012 52.83 53.97 51.55 53.34 3610
1/5/2012 53.13 53.96 51.75 52.89 3552
1/4/2012 52.72 53.69 51.89 53.32 2274
1/3/2012 53.31 54.06 52.65 53.04 3637
12/30/2011 51.96 52.11 51.25 51.48 2993
12/29/2011 51.92 52.47 51.71 52.18 2482
12/28/2011 52.87 52.98 51.46 51.83 2452
12/27/2011 52.71 53.69 52.61 53.03 2861
12/23/2011 52.80 53.07 52.38 52.80 1195
12/22/2011 52.24 53.17 52.11 52.55 3115
12/21/2011 52.03 52.79 50.85 52.10 2188
12/20/2011 50.38 52.57 50.38 52.28 3826
12/19/2011 51.64 51.85 49.03 49.29 3131
12/16/2011 50.26 51.82 49.96 51.30 6879
12/15/2011 48.69 50.09 48.23 49.84 6151
12/14/2011 48.04 48.82 47.19 47.82 5501
12/13/2011 51.58 51.85 48.02 48.32 4203
12/12/2011 52.59 52.59 50.02 50.91 4277
12/9/2011 50.64 52.86 50.64 52.67 3306
12/8/2011 51.86 52.38 50.33 50.61 2918
12/7/2011 52.39 52.81 51.37 52.55 3030
12/6/2011 52.73 53.64 51.85 53.00 3685
12/5/2011 54.22 54.22 52.29 52.84 4530
12/2/2011 55.18 55.55 52.58 52.79 3680
12/1/2011 54.14 55.22 53.46 54.19 3985
11/30/2011 51.84 54.17 51.82 54.14 6222
11/29/2011 49.07 50.10 48.39 49.26 3452
11/28/2011 48.85 49.55 48.44 49.27 4630
11/25/2011 46.84 47.62 46.55 46.84 1698
11/23/2011 48.57 48.99 46.93 47.07 5667
11/22/2011 49.42 50.20 48.79 49.40 2648
11/21/2011 50.50 50.50 49.01 49.75 4997
11/18/2011 52.42 52.73 51.50 51.82 3348
11/17/2011 53.13 53.85 51.54 51.99 5272
11/16/2011 52.99 54.28 52.77 53.03 5785
11/15/2011 53.33 54.40 52.42 53.95 5374
11/14/2011 53.94 54.74 53.23 53.69 3671
11/11/2011 54.07 55.20 53.75 54.44 4302
11/10/2011 53.78 53.99 51.78 53.13 4755
11/9/2011 54.14 54.65 52.06 52.38 5357
11/8/2011 56.56 56.91 55.28 56.20 5356
11/7/2011 57.34 57.92 54.95 56.16 4899
11/4/2011 57.24 57.80 55.54 57.13 5494
11/3/2011 57.36 59.04 56.15 57.92 6766
11/2/2011 55.92 56.65 53.93 56.41 7485
11/1/2011 53.40 56.03 53.16 54.77 7562
10/31/2011 58.73 58.78 56.67 56.72 6169
10/28/2011 56.87 59.80 56.87 59.53 6341
10/27/2011 56.30 60.00 56.30 58.78 10402
10/26/2011 53.86 54.69 52.25 54.12 7418
10/25/2011 52.41 54.49 50.85 52.75 8786
10/24/2011 49.80 52.79 49.80 52.55 6450
10/21/2011 46.98 49.74 46.98 49.48 4052
10/20/2011 47.81 48.24 46.09 47.02 7229
10/19/2011 49.71 49.83 47.76 48.12 2920
10/18/2011 47.33 50.32 46.57 50.04 3727
10/17/2011 48.93 48.98 47.25 47.62 3723
10/14/2011 49.23 49.69 48.21 49.43 2629
10/13/2011 47.85 48.63 46.73 48.29 2717
Marketplace
Trading Center