Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • CARPENTER TECHNOLOGY CORP Historical Prices

  • Historical Data: CRS

    Return as of November 24 2009

    1 Month 13.38%
    6 Month 14.92%
    YTD 18.84%
    1 Year 71.78%
    3 Year -53.46%
    5 Year -14.17%

  • CARPENTER TECHNOLOGY CORP ( CRS ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 954,810 22.14 20.80 21.78 21.37
    10/27/09 1.50 M 24.40 21.40 21.78 23.36
    10/28/09 1.22 M 23.18 20.94 23.16 21.36
    10/29/09 675,235 22.80 21.61 21.83 22.26
    10/30/09 729,738 22.10 20.65 22.06 21.03
    11/02/09 797,371 21.97 20.13 21.15 20.83
    11/03/09 582,882 21.559 20.12 20.43 21.36
    11/04/09 663,543 22.02 20.97 21.56 21.12
    11/05/09 669,147 22.21 21.07 21.33 22.17
    11/06/09 338,708 22.99 21.72 21.97 22.29
    11/09/09 443,800 23.2099 22.51 22.63 22.99
    11/10/09 301,507 23.23 22.25 22.80 22.62
    11/11/09 372,518 23.43 22.50 22.93 22.91
    11/12/09 328,196 23.00 21.81 22.84 22.02
    11/13/09 443,505 22.55 21.76 22.09 22.27
    11/16/09 584,344 23.98 22.47 22.57 23.78
    11/17/09 418,684 23.98 23.50 23.58 23.93
    11/18/09 670,868 24.81 23.94 24.02 24.32
    11/19/09 499,686 24.18 23.13 24.04 24.01
    11/20/09 389,069 24.02 23.00 23.90 23.91
    11/23/09 405,092 25.30 24.06 24.45 24.19
    11/24/09 346,422 24.48 23.7745 24.19 24.41

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: CRS

    Valuation

    Calculate the value of or shares of CRS , since