CRS: Historical Prices for CARPENTER TECH

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	23.90	24.02	23.00	23.91	389,100	23.91
19-Nov-09	24.04	24.18	23.13	24.01	499,700	24.01
18-Nov-09	24.02	24.81	23.94	24.32	670,900	24.32
17-Nov-09	23.58	23.98	23.50	23.93	418,700	23.93
16-Nov-09	22.57	23.98	22.47	23.78	584,400	23.78
13-Nov-09	22.09	22.55	21.76	22.27	443,500	22.27
12-Nov-09	22.84	23.00	21.81	22.02	328,200	22.02
11-Nov-09	22.93	23.43	22.50	22.91	372,600	22.91
10-Nov-09	22.80	23.23	22.25	22.62	301,600	22.62
9-Nov-09	22.63	23.21	22.51	22.99	443,800	22.99
6-Nov-09	21.97	22.99	21.72	22.29	338,800	22.29
5-Nov-09	21.33	22.21	21.07	22.17	669,200	22.17
4-Nov-09	21.56	22.02	20.97	21.12	663,600	21.12
3-Nov-09	20.43	21.56	20.12	21.36	582,900	21.36
2-Nov-09	21.15	21.97	20.13	20.83	797,400	20.83
30-Oct-09	22.06	22.10	20.65	21.03	729,800	21.03
29-Oct-09	21.83	22.80	21.61	22.26	675,300	22.26
28-Oct-09	23.16	23.18	20.94	21.36	1,228,400	21.36
27-Oct-09	21.78	24.40	21.40	23.36	1,501,900	23.36
26-Oct-09	21.78	22.14	20.80	21.37	954,900	21.37
23-Oct-09	23.12	23.12	21.18	21.53	1,194,400	21.53
23-Oct-09	$ 0.18 Dividend
22-Oct-09	22.71	23.11	21.90	22.90	676,700	22.72
21-Oct-09	23.42	24.32	22.84	22.88	815,900	22.70
20-Oct-09	24.48	24.55	23.12	23.56	515,500	23.37
19-Oct-09	23.95	24.55	23.64	24.37	443,800	24.18
16-Oct-09	24.29	24.29	23.41	23.70	419,500	23.51
15-Oct-09	24.51	24.93	24.04	24.62	498,700	24.43
14-Oct-09	23.92	24.86	23.77	24.68	509,400	24.49
13-Oct-09	22.98	23.62	22.65	23.49	446,000	23.31
12-Oct-09	22.73	24.75	22.73	23.59	419,700	23.40
9-Oct-09	24.30	24.60	23.52	23.94	390,500	23.75
8-Oct-09	24.10	24.96	23.87	24.50	594,900	24.31
7-Oct-09	23.59	23.96	23.32	23.83	431,300	23.64
6-Oct-09	23.93	24.33	23.60	23.74	625,500	23.55
5-Oct-09	22.33	23.58	22.33	23.53	433,200	23.35
2-Oct-09	22.18	22.85	21.95	22.27	373,700	22.09
1-Oct-09	23.18	23.32	22.63	22.63	546,000	22.45
30-Sep-09	24.07	24.15	23.12	23.39	705,100	23.21
29-Sep-09	24.15	24.60	23.81	23.95	697,500	23.76
28-Sep-09	23.98	24.43	23.69	24.29	321,200	24.10
25-Sep-09	24.46	24.68	23.74	23.91	596,100	23.72
24-Sep-09	25.31	25.66	24.29	24.47	879,100	24.28
23-Sep-09	25.35	26.11	25.13	25.19	637,800	24.99
22-Sep-09	24.71	25.78	24.71	25.32	515,800	25.12
21-Sep-09	24.67	24.84	23.71	24.42	572,400	24.23
18-Sep-09	25.53	25.53	24.36	25.10	874,300	24.90
17-Sep-09	25.59	26.30	25.19	25.39	516,700	25.19
16-Sep-09	24.94	26.12	24.54	25.66	765,700	25.46
15-Sep-09	24.24	25.04	23.81	24.64	700,000	24.45
14-Sep-09	23.15	24.40	22.70	24.33	606,200	24.14
11-Sep-09	23.60	24.15	23.50	23.59	652,600	23.40
10-Sep-09	22.49	23.75	22.00	23.63	608,900	23.44
9-Sep-09	22.80	22.80	21.97	22.29	385,900	22.11
8-Sep-09	21.45	22.74	21.43	22.57	742,500	22.39
4-Sep-09	20.61	20.95	20.25	20.92	363,300	20.76
3-Sep-09	20.59	20.85	20.01	20.54	392,400	20.38
2-Sep-09	20.06	20.60	19.94	20.17	337,400	20.01
1-Sep-09	21.21	21.90	20.10	20.21	672,900	20.05
31-Aug-09	21.41	21.57	20.90	21.31	622,200	21.14
28-Aug-09	21.83	22.00	21.01	21.75	771,600	21.58
28-Aug-09	$ 0.18 Dividend
27-Aug-09	20.21	21.45	19.83	21.45	1,298,500	21.10
26-Aug-09	19.55	20.05	19.25	19.97	506,400	19.65
25-Aug-09	20.36	20.49	19.58	19.64	669,900	19.32
24-Aug-09	19.96	20.55	19.89	20.24	685,400	19.91
21-Aug-09	19.27	19.91	19.14	19.77	560,600	19.45
20-Aug-09	18.70	19.16	18.59	18.99	287,200	18.68
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions