CARPENTER TECHNOLOGY $48.49

down -0.48


22/5/2013 04:22 PM  |  NYSE : CRS  |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

CRS historical data

Date Open High Low Close Volume
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
5/19/2011 52.45 52.50 50.62 51.22 3662
5/18/2011 51.05 52.35 50.76 52.21 4173
5/17/2011 50.96 51.65 50.09 50.84 3806
5/16/2011 50.95 53.10 50.50 51.30 3186
5/13/2011 52.05 52.60 51.02 51.40 3196
5/12/2011 50.57 52.65 50.06 52.02 7770
5/11/2011 52.32 52.32 50.28 50.56 5870
5/10/2011 52.07 52.95 51.55 52.62 6040
5/9/2011 50.12 53.23 50.12 52.02 8228
5/6/2011 50.28 50.51 49.29 50.00 3862
5/5/2011 49.00 51.23 48.90 49.35 6416
5/4/2011 50.82 51.06 49.18 49.58 5624
5/3/2011 50.48 52.29 50.33 50.79 6755
5/2/2011 51.26 52.19 50.45 50.66 5937
4/29/2011 50.41 51.87 50.35 51.26 10062
4/28/2011 50.25 51.15 49.69 50.61 8701
4/27/2011 49.39 50.40 48.69 50.32 9165
4/26/2011 46.24 50.61 46.24 49.44 15288
4/25/2011 44.78 45.39 44.50 44.96 3438
4/21/2011 44.41 44.91 44.10 44.90 3233
4/20/2011 44.75 44.75 43.70 44.05 3454
4/19/2011 41.68 43.40 41.68 43.20 5259
4/18/2011 41.33 41.63 40.91 41.48 3532
4/15/2011 41.19 42.51 41.19 42.24 2916
4/14/2011 40.39 41.63 40.39 41.05 2486
4/13/2011 41.06 41.40 40.00 40.78 2530
4/12/2011 40.53 41.32 40.36 40.69 2608
4/11/2011 41.93 42.00 40.61 40.98 2899
4/8/2011 42.76 42.92 41.71 41.97 2084
4/7/2011 42.68 43.45 42.18 42.44 3676
4/6/2011 43.00 43.47 42.53 42.64 4189
4/5/2011 42.22 43.19 41.93 42.63 6424
4/4/2011 42.97 43.05 42.10 42.43 3573
4/1/2011 42.84 43.15 41.68 42.78 3279
3/31/2011 42.54 43.46 42.38 42.71 3010
3/30/2011 43.00 43.00 41.91 42.60 3580
3/29/2011 42.37 42.92 41.96 42.85 2168
3/28/2011 42.45 43.14 42.17 42.30 2275
3/25/2011 42.47 43.15 42.22 42.38 2135
3/24/2011 42.23 42.69 41.60 42.34 2254
3/23/2011 41.50 42.06 41.47 41.94 3122
3/22/2011 42.00 42.21 41.41 41.66 2508
3/21/2011 41.49 42.33 41.34 42.01 3434
3/18/2011 41.04 41.08 40.30 40.83 14630
3/17/2011 40.46 41.24 39.78 40.41 5004
3/16/2011 39.95 40.85 38.91 39.62 5454
3/15/2011 36.71 40.29 36.59 39.94 5153
3/14/2011 39.36 40.18 39.19 39.80 3178
3/11/2011 38.34 40.10 38.34 39.64 3467
3/10/2011 38.99 39.56 38.20 38.78 3787
3/9/2011 39.99 40.85 39.13 39.56 4372
3/8/2011 40.56 41.18 39.58 40.57 2626
3/7/2011 42.02 42.17 39.93 40.35 4395
3/4/2011 42.47 42.60 41.29 41.68 2205
3/3/2011 41.77 42.41 41.44 42.29 2282
3/2/2011 40.56 41.71 40.56 41.17 3057
3/1/2011 41.88 42.00 40.44 40.61 3963
2/28/2011 41.78 42.37 41.15 41.58 4324
2/25/2011 41.13 41.58 40.61 41.52 3653
2/24/2011 40.30 41.44 40.06 40.77 6593
2/23/2011 42.12 42.12 39.53 40.31 7082
2/22/2011 43.30 44.19 42.08 42.12 6661
2/18/2011 45.02 45.41 43.75 44.21 5497
2/17/2011 44.21 45.10 44.11 44.79 5141
2/16/2011 43.47 44.39 43.45 44.09 5975
2/15/2011 43.21 43.92 43.03 43.20 3967
2/14/2011 41.45 43.64 41.45 43.39 5200
2/11/2011 41.12 41.65 40.76 41.13 5163
2/10/2011 40.80 42.16 40.80 41.28 4615
2/9/2011 41.56 41.80 40.98 41.23 5830
2/8/2011 41.93 42.35 41.56 41.83 2603
2/7/2011 41.63 42.48 41.63 41.95 5571
2/4/2011 41.61 41.91 40.48 41.58 4915
2/3/2011 41.15 41.42 40.34 41.28 5584
2/2/2011 39.96 41.20 39.76 41.11 5790
2/1/2011 41.72 42.23 39.65 39.99 10867
1/31/2011 41.06 41.63 40.89 41.15 4740
1/28/2011 41.89 42.77 40.69 40.78 5350
1/27/2011 42.52 42.94 41.29 42.13 8682
1/26/2011 41.20 42.62 40.92 42.59 12291
1/25/2011 41.43 42.59 38.79 42.49 16304
1/24/2011 42.29 43.23 42.08 42.85 5678
1/21/2011 42.41 42.84 41.79 42.12 4388
1/20/2011 42.99 43.52 41.65 41.93 6682
1/19/2011 43.98 44.88 43.02 43.40 6160
1/18/2011 41.72 44.94 41.70 44.94 6897
1/14/2011 41.59 42.09 40.99 41.87 2093
1/13/2011 41.99 42.17 41.49 41.62 1356
1/12/2011 42.46 42.46 41.40 41.96 2762
1/11/2011 41.44 42.23 41.44 41.96 2549
1/10/2011 41.41 41.47 40.65 41.19 2580
1/7/2011 41.82 42.17 41.06 41.75 2846
1/6/2011 42.31 42.46 41.49 41.84 3186
1/5/2011 42.07 42.93 41.42 42.48 8748
1/4/2011 42.25 42.99 41.16 42.31 5103
1/3/2011 40.78 42.49 40.78 41.77 3709
12/31/2010 40.89 41.14 40.20 40.24 1710
Marketplace
Trading Center