CARPENTER TECHNOLOGY $46.99

down -0.54


19/6/2013 04:19 PM  |  NYSE : CRS  |  Industries : Manufacturing / Iron and Steel Mills and Ferroalloy Manufacturing
Type:

CRS historical data

Date Open High Low Close Volume
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
12/30/2010 40.93 41.70 40.93 41.02 1748
12/29/2010 40.64 41.22 40.54 41.02 1762
12/28/2010 40.52 40.81 40.28 40.48 1767
12/27/2010 41.16 41.16 40.24 40.33 1997
12/23/2010 41.84 42.19 41.21 41.32 2973
12/22/2010 41.54 41.98 41.25 41.90 4449
12/21/2010 40.06 41.66 39.99 41.37 3379
12/20/2010 40.25 40.34 39.66 39.79 2470
12/17/2010 39.26 40.42 39.16 40.20 5779
12/16/2010 38.64 39.44 38.50 39.34 2410
12/15/2010 39.20 39.83 38.64 38.66 3084
12/14/2010 38.90 39.75 38.84 39.33 2910
12/13/2010 38.91 39.99 38.79 38.86 2722
12/10/2010 38.47 38.94 37.89 38.48 2897
12/9/2010 38.91 39.09 38.12 38.42 2964
12/8/2010 38.72 39.44 38.47 38.56 3607
12/7/2010 39.80 39.97 38.64 38.68 3319
12/6/2010 38.98 39.39 38.57 39.02 3167
12/3/2010 38.54 39.50 38.49 39.31 1917
12/2/2010 38.38 39.40 38.38 38.82 2313
12/1/2010 37.37 38.43 37.25 38.23 3390
11/30/2010 36.63 37.56 36.02 36.47 3810
11/29/2010 35.76 37.14 34.90 37.01 3784
11/26/2010 36.24 36.48 35.84 36.02 726
11/24/2010 36.17 36.71 35.97 36.68 1847
11/23/2010 35.99 36.10 35.46 35.80 2510
11/22/2010 36.07 36.78 35.38 36.70 2747
11/19/2010 36.10 36.58 35.28 36.28 2960
11/18/2010 35.58 36.92 35.57 36.32 3972
11/17/2010 35.21 35.67 34.61 34.88 4504
11/16/2010 35.57 35.62 34.15 35.16 4252
11/15/2010 36.23 37.00 36.07 36.15 2253
11/12/2010 36.29 36.55 35.30 35.85 3365
11/11/2010 36.66 37.58 36.42 36.80 3465
11/10/2010 36.60 37.20 35.71 37.14 2927
11/9/2010 38.35 38.42 36.14 36.47 2639
11/8/2010 38.04 38.18 37.48 38.10 1756
11/5/2010 37.90 38.97 37.90 38.19 2911
11/4/2010 36.92 38.16 36.82 37.86 3239
11/3/2010 37.05 37.10 35.30 36.21 5145
11/2/2010 37.06 37.25 36.80 36.97 2444
11/1/2010 36.08 37.11 35.96 36.56 3810
10/29/2010 35.35 35.91 34.82 35.66 4553
10/28/2010 36.35 36.94 35.21 35.44 3681
10/27/2010 36.15 36.25 34.63 36.12 7429
10/26/2010 36.89 37.32 35.34 36.61 6023
10/25/2010 36.78 37.86 36.63 37.29 3200
10/22/2010 37.15 37.29 36.18 36.31 4753
10/21/2010 37.80 38.32 36.49 37.15 5549
10/20/2010 37.05 38.08 37.00 37.64 2093
10/19/2010 37.75 38.07 36.61 36.79 3639
10/18/2010 38.39 38.75 37.95 38.69 3637
10/15/2010 37.88 38.47 36.88 38.35 9810
10/14/2010 37.20 37.93 36.84 37.70 5347
10/13/2010 36.33 37.72 36.33 37.17 4935
10/12/2010 35.61 36.07 34.69 35.90 2829
10/11/2010 36.17 36.42 35.80 35.92 1819
10/8/2010 35.05 36.56 35.04 36.30 3520
10/7/2010 35.25 35.25 34.36 34.97 3416
10/6/2010 34.96 35.45 34.69 34.90 2801
10/5/2010 35.11 35.79 34.61 34.98 4012
10/4/2010 34.21 34.69 34.18 34.62 3984
10/1/2010 34.27 34.70 33.85 34.30 3333
9/30/2010 34.96 35.34 33.47 33.71 4732
9/29/2010 33.75 34.82 33.59 34.40 2934
9/28/2010 34.92 35.07 33.54 34.00 5933
9/27/2010 34.39 35.62 34.39 34.98 4549
9/24/2010 33.81 34.61 33.66 34.45 3347
9/23/2010 33.07 33.74 32.82 33.02 3800
9/22/2010 33.22 34.32 33.20 33.43 3508
9/21/2010 33.14 33.62 32.77 33.37 3554
9/20/2010 33.31 33.31 32.60 33.03 5672
9/17/2010 34.64 34.64 33.18 33.18 6709
9/16/2010 33.84 34.55 33.51 34.40 3521
9/15/2010 34.13 34.22 33.68 34.05 1862
9/14/2010 34.57 34.83 33.99 34.27 1959
9/13/2010 34.46 35.17 34.38 34.77 3129
9/10/2010 33.22 34.07 33.21 33.78 2386
9/9/2010 34.21 34.22 32.93 33.17 2084
9/8/2010 32.91 33.82 32.91 33.49 2614
9/7/2010 32.86 33.42 32.36 32.91 2315
9/3/2010 33.18 33.48 32.59 33.10 2224
Marketplace
Trading Center