Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 5:46PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Carpenter Technology Corp. (CRS)At 4:01PM ET: 24.19  Up 0.28 (1.17%)  
MORE ON CRS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0923.9024.0223.0023.91389,10023.91
19-Nov-0924.0424.1823.1324.01499,70024.01
18-Nov-0924.0224.8123.9424.32670,90024.32
17-Nov-0923.5823.9823.5023.93418,70023.93
16-Nov-0922.5723.9822.4723.78584,40023.78
13-Nov-0922.0922.5521.7622.27443,50022.27
12-Nov-0922.8423.0021.8122.02328,20022.02
11-Nov-0922.9323.4322.5022.91372,60022.91
10-Nov-0922.8023.2322.2522.62301,60022.62
9-Nov-0922.6323.2122.5122.99443,80022.99
6-Nov-0921.9722.9921.7222.29338,80022.29
5-Nov-0921.3322.2121.0722.17669,20022.17
4-Nov-0921.5622.0220.9721.12663,60021.12
3-Nov-0920.4321.5620.1221.36582,90021.36
2-Nov-0921.1521.9720.1320.83797,40020.83
30-Oct-0922.0622.1020.6521.03729,80021.03
29-Oct-0921.8322.8021.6122.26675,30022.26
28-Oct-0923.1623.1820.9421.361,228,40021.36
27-Oct-0921.7824.4021.4023.361,501,90023.36
26-Oct-0921.7822.1420.8021.37954,90021.37
23-Oct-0923.1223.1221.1821.531,194,40021.53
23-Oct-09 $ 0.18 Dividend
22-Oct-0922.7123.1121.9022.90676,70022.72
21-Oct-0923.4224.3222.8422.88815,90022.70
20-Oct-0924.4824.5523.1223.56515,50023.37
19-Oct-0923.9524.5523.6424.37443,80024.18
16-Oct-0924.2924.2923.4123.70419,50023.51
15-Oct-0924.5124.9324.0424.62498,70024.43
14-Oct-0923.9224.8623.7724.68509,40024.49
13-Oct-0922.9823.6222.6523.49446,00023.31
12-Oct-0922.7324.7522.7323.59419,70023.40
9-Oct-0924.3024.6023.5223.94390,50023.75
8-Oct-0924.1024.9623.8724.50594,90024.31
7-Oct-0923.5923.9623.3223.83431,30023.64
6-Oct-0923.9324.3323.6023.74625,50023.55
5-Oct-0922.3323.5822.3323.53433,20023.35
2-Oct-0922.1822.8521.9522.27373,70022.09
1-Oct-0923.1823.3222.6322.63546,00022.45
30-Sep-0924.0724.1523.1223.39705,10023.21
29-Sep-0924.1524.6023.8123.95697,50023.76
28-Sep-0923.9824.4323.6924.29321,20024.10
25-Sep-0924.4624.6823.7423.91596,10023.72
24-Sep-0925.3125.6624.2924.47879,10024.28
23-Sep-0925.3526.1125.1325.19637,80024.99
22-Sep-0924.7125.7824.7125.32515,80025.12
21-Sep-0924.6724.8423.7124.42572,40024.23
18-Sep-0925.5325.5324.3625.10874,30024.90
17-Sep-0925.5926.3025.1925.39516,70025.19
16-Sep-0924.9426.1224.5425.66765,70025.46
15-Sep-0924.2425.0423.8124.64700,00024.45
14-Sep-0923.1524.4022.7024.33606,20024.14
11-Sep-0923.6024.1523.5023.59652,60023.40
10-Sep-0922.4923.7522.0023.63608,90023.44
9-Sep-0922.8022.8021.9722.29385,90022.11
8-Sep-0921.4522.7421.4322.57742,50022.39
4-Sep-0920.6120.9520.2520.92363,30020.76
3-Sep-0920.5920.8520.0120.54392,40020.38
2-Sep-0920.0620.6019.9420.17337,40020.01
1-Sep-0921.2121.9020.1020.21672,90020.05
31-Aug-0921.4121.5720.9021.31622,20021.14
28-Aug-0921.8322.0021.0121.75771,60021.58
28-Aug-09 $ 0.18 Dividend
27-Aug-0920.2121.4519.8321.451,298,50021.10
26-Aug-0919.5520.0519.2519.97506,40019.65
25-Aug-0920.3620.4919.5819.64669,90019.32
24-Aug-0919.9620.5519.8920.24685,40019.91
21-Aug-0919.2719.9119.1419.77560,60019.45
20-Aug-0918.7019.1618.5918.99287,20018.68
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions