CARPENTER TECHNOLOGY $48.56

up +0.57


20/5/2013 04:20 PM  |  NYSE : CRS  |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

CRS historical data

Date Open High Low Close Volume
10/12/2011 47.73 49.40 47.67 48.43 5449
10/11/2011 46.75 47.92 46.54 47.11 3064
10/10/2011 46.53 47.67 46.50 47.51 3638
10/7/2011 46.76 46.82 44.42 45.07 4866
10/6/2011 44.81 46.44 44.34 46.13 3435
10/5/2011 43.28 45.34 42.33 44.94 6132
10/4/2011 40.85 43.14 39.32 43.12 7942
10/3/2011 44.47 44.59 41.24 41.32 11123
9/30/2011 45.39 45.50 44.34 44.89 5632
9/29/2011 48.06 48.17 45.00 46.55 4718
9/28/2011 49.92 50.10 46.51 46.76 4244
9/27/2011 49.87 51.79 48.84 49.67 7995
9/26/2011 46.34 47.88 45.21 47.85 4844
9/23/2011 46.85 46.85 44.99 45.87 7858
9/22/2011 48.39 48.67 46.08 47.00 8498
9/21/2011 52.48 53.20 50.63 50.75 4636
9/20/2011 53.95 54.56 52.55 52.66 4292
9/19/2011 52.42 54.33 52.15 53.89 4014
9/16/2011 54.09 54.69 53.10 53.89 5156
9/15/2011 51.39 54.69 51.09 54.03 8109
9/14/2011 50.06 51.52 48.62 50.79 4052
9/13/2011 47.73 50.23 47.45 49.68 4996
9/12/2011 47.01 48.21 46.26 47.64 3695
9/9/2011 48.11 49.00 47.31 47.85 5342
9/8/2011 49.31 50.45 48.85 49.06 5001
9/7/2011 47.61 50.01 47.61 49.88 4046
9/6/2011 46.02 46.95 44.93 46.67 3667
9/2/2011 48.74 49.03 47.32 47.83 2458
9/1/2011 50.92 51.49 49.76 49.89 3184
8/31/2011 51.20 52.27 50.14 50.47 3781
8/30/2011 49.78 51.11 49.23 50.55 3760
8/29/2011 48.86 50.12 48.65 50.05 4914
8/26/2011 43.66 47.80 43.10 47.76 5910
8/25/2011 45.50 45.62 44.01 44.30 3602
8/24/2011 44.20 45.26 44.15 45.06 4164
8/23/2011 43.40 44.58 42.85 44.58 5274
8/22/2011 45.01 45.16 42.80 43.04 3468
8/19/2011 43.23 45.39 43.23 43.68 3984
8/18/2011 46.07 46.09 43.81 44.32 4434
8/17/2011 48.37 48.84 47.17 47.53 2825
8/16/2011 49.06 49.58 47.63 47.73 4153
8/15/2011 49.45 50.14 48.63 49.74 3092
8/12/2011 48.81 49.37 48.05 48.98 4401
8/11/2011 46.01 48.81 45.27 48.22 6995
8/10/2011 46.09 47.32 44.09 45.76 9815
8/9/2011 44.70 47.33 43.64 47.31 5782
8/8/2011 46.48 47.08 43.87 43.97 7751
8/5/2011 50.81 51.44 47.13 48.77 7203
8/4/2011 53.66 53.66 49.96 50.04 7802
8/3/2011 55.08 55.23 51.87 54.76 9997
8/2/2011 56.76 57.38 55.26 55.26 6114
8/1/2011 58.51 58.64 57.05 57.46 5404
7/29/2011 53.31 58.49 53.29 57.44 9377
7/28/2011 56.46 59.99 55.99 56.52 12290
7/27/2011 56.71 57.10 54.69 54.92 6245
7/26/2011 57.21 57.56 56.46 57.24 3691
7/25/2011 57.15 57.72 56.89 57.40 3024
7/22/2011 57.69 58.03 56.99 57.73 2184
7/21/2011 57.30 58.97 57.19 57.65 4739
7/20/2011 58.01 58.14 56.59 57.03 5233
7/19/2011 55.85 58.18 55.81 57.95 5529
7/18/2011 55.25 55.97 55.03 55.46 4008
7/15/2011 54.83 55.84 54.33 55.79 5777
7/14/2011 55.72 56.21 54.05 54.49 5306
7/13/2011 55.59 56.85 55.35 55.61 8076
7/12/2011 56.33 56.90 55.83 56.15 4673
7/11/2011 56.55 57.10 56.28 56.55 4140
7/8/2011 56.90 57.72 56.68 57.39 3852
7/7/2011 58.33 58.67 57.46 57.76 5935
7/6/2011 58.08 58.14 57.17 57.79 3241
7/5/2011 57.96 58.78 57.79 58.18 4594
7/1/2011 57.74 58.21 56.50 57.91 4446
6/30/2011 56.89 59.04 56.55 57.68 6442
6/29/2011 56.61 57.57 56.43 56.54 6367
6/28/2011 53.40 56.51 53.25 56.15 6675
6/27/2011 53.45 53.74 52.56 53.13 3069
6/24/2011 53.12 54.38 53.10 53.26 7578
6/23/2011 52.15 53.19 50.97 53.14 5158
6/22/2011 52.24 54.06 52.03 53.32 6623
6/21/2011 52.24 53.70 52.17 52.35 8968
6/20/2011 49.04 53.44 49.04 51.92 17810
6/17/2011 48.69 48.80 47.61 47.88 9815
6/16/2011 48.59 49.02 47.63 48.13 6419
6/15/2011 49.01 49.27 47.76 48.57 4312
6/14/2011 48.81 49.94 48.81 49.37 4170
6/10/2011 49.65 50.12 48.57 49.23 4465
6/9/2011 49.16 50.33 48.48 49.88 3598
6/8/2011 49.81 50.16 48.71 48.88 7271
6/7/2011 51.09 51.09 49.75 49.81 4130
6/6/2011 50.94 51.63 50.44 50.54 3927
6/3/2011 52.52 52.95 50.80 50.86 4978
6/2/2011 51.44 53.88 51.35 53.66 6257
6/1/2011 52.24 52.69 50.87 51.04 5031
5/31/2011 52.57 53.70 51.35 52.57 4741
5/27/2011 51.45 52.74 51.05 51.97 3007
5/26/2011 50.74 51.62 50.69 51.34 3072
5/25/2011 50.00 51.21 50.00 50.99 2275
5/24/2011 50.21 51.47 50.16 50.30 1623
5/23/2011 49.65 50.38 49.02 50.00 4087
5/20/2011 51.10 51.28 50.16 50.59 3117
Marketplace
Trading Center