CRS Historical Prices | Carpenter Technology Corporatio Stock

Dow

0.80% Nasdaq

0.97%

Carpenter Technology Corp. (CRS)

-NYSE

47.99 0.76(1.61%) May 17, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	47.51	48.04	47.36	47.99	325,600	47.99
May 16, 2013	47.40	48.56	47.13	47.23	629,700	47.23
May 15, 2013	46.95	47.75	46.51	47.69	537,600	47.69
May 14, 2013	46.78	47.36	46.74	47.32	436,400	47.32
May 13, 2013	47.50	47.57	46.75	47.01	475,100	47.01
May 10, 2013	46.77	48.05	46.53	47.81	598,800	47.81
May 10, 2013	0.18 Dividend
May 9, 2013	47.19	47.36	46.25	46.82	915,600	46.64
May 8, 2013	46.29	47.35	46.26	47.12	759,900	46.94
May 7, 2013	45.45	46.58	45.28	46.24	727,200	46.06
May 6, 2013	44.83	45.20	44.26	45.02	398,500	44.85
May 3, 2013	45.04	45.73	44.62	44.71	940,800	44.54
May 2, 2013	44.39	44.81	43.74	44.29	399,800	44.12
May 1, 2013	44.54	44.94	44.19	44.22	547,500	44.05
Apr 30, 2013	44.03	45.07	43.76	44.96	530,100	44.79
Apr 29, 2013	44.06	44.59	43.30	44.27	650,000	44.10
Apr 26, 2013	44.42	45.33	43.58	43.77	930,600	43.60
Apr 25, 2013	43.42	46.65	43.41	45.81	1,108,200	45.63
Apr 24, 2013	46.50	46.98	45.56	45.75	971,500	45.57
Apr 23, 2013	46.53	46.60	45.78	46.31	512,100	46.13
Apr 22, 2013	46.29	46.40	45.34	46.31	440,700	46.13
Apr 19, 2013	46.95	46.95	45.62	46.24	405,400	46.06
Apr 18, 2013	46.21	47.10	45.66	46.55	415,700	46.37
Apr 17, 2013	46.16	46.26	45.28	46.07	531,200	45.89
Apr 16, 2013	46.23	46.88	45.78	46.85	506,800	46.67
Apr 15, 2013	46.02	46.34	44.92	45.58	625,700	45.40
Apr 12, 2013	46.74	46.89	45.73	46.47	990,800	46.29
Apr 11, 2013	46.84	47.64	46.53	46.98	285,200	46.80
Apr 10, 2013	47.11	47.48	46.81	47.03	355,100	46.85
Apr 9, 2013	46.53	47.71	46.53	47.08	321,800	46.90
Apr 8, 2013	45.38	46.37	45.22	46.34	526,600	46.16
Apr 5, 2013	44.59	45.43	44.57	45.41	447,800	45.24
Apr 4, 2013	45.51	45.99	44.99	45.53	759,500	45.35
Apr 3, 2013	47.24	47.27	44.95	45.34	949,800	45.17
Apr 2, 2013	48.47	48.53	46.94	47.20	394,500	47.02
Apr 1, 2013	49.32	49.42	47.61	48.31	637,400	48.12
Mar 28, 2013	49.46	49.69	49.16	49.29	315,700	49.10
Mar 27, 2013	49.01	49.74	48.87	49.65	390,000	49.46
Mar 26, 2013	49.36	49.65	49.00	49.53	342,800	49.34
Mar 25, 2013	49.47	49.50	48.90	49.36	302,800	49.17
Mar 22, 2013	49.27	49.72	49.02	49.29	285,800	49.10
Mar 21, 2013	49.00	49.69	48.83	49.10	460,600	48.91
Mar 20, 2013	49.05	49.40	48.84	49.23	499,600	49.04
Mar 19, 2013	48.71	48.94	48.21	48.75	559,600	48.56
Mar 18, 2013	48.29	48.99	48.29	48.73	463,700	48.54
Mar 15, 2013	48.43	49.20	48.43	49.11	791,100	48.92
Mar 14, 2013	47.98	48.44	47.62	48.35	268,200	48.16
Mar 13, 2013	47.80	48.25	47.34	47.70	447,700	47.52
Mar 12, 2013	48.03	48.23	47.31	47.75	504,400	47.57
Mar 11, 2013	47.99	48.22	47.73	48.02	325,800	47.84
Mar 8, 2013	47.38	48.19	47.16	48.08	288,600	47.90
Mar 7, 2013	47.00	47.44	46.87	47.05	548,200	46.87
Mar 6, 2013	46.58	47.13	46.52	46.91	371,400	46.73
Mar 5, 2013	45.86	47.12	45.86	46.32	349,300	46.14
Mar 4, 2013	45.99	46.28	45.32	45.69	492,300	45.51
Mar 1, 2013	46.78	46.95	46.00	46.32	607,600	46.14
Feb 28, 2013	47.44	47.94	47.08	47.23	273,100	47.05
Feb 27, 2013	46.80	47.76	46.80	47.54	460,500	47.36
Feb 26, 2013	46.54	46.92	46.32	46.81	360,300	46.63
Feb 25, 2013	48.07	48.46	46.19	46.26	359,200	46.08
Feb 22, 2013	47.89	48.02	47.40	47.88	274,900	47.70
Feb 21, 2013	48.39	48.51	46.57	47.56	834,100	47.38
Feb 20, 2013	50.63	50.71	48.44	48.51	525,300	48.32
Feb 19, 2013	51.48	51.88	50.70	50.86	217,500	50.66
Feb 15, 2013	51.21	51.66	50.99	51.36	220,000	51.16
Feb 14, 2013	50.70	51.35	50.60	51.16	261,800	50.96
Feb 13, 2013	51.21	51.53	50.54	50.92	431,200	50.72
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CRS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Carpenter Technology Corp. (CRS)