58.84 Down -0.79 -1.32%
Find prices for:
CARPENTER TECHNOLOGY CORP Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 60.13 59.5 59.57 59.99 219,338
07/11/2014 61.04 60.38 61.04 60.77 148,135
07/03/2014 64.54 63.74 63.81 64.32 101,761
06/27/2014 62.98 61.81 62.68 61.95 498,183
06/20/2014 64.05 63.14 63.45 63.5 250,821
06/13/2014 61.93 61.08 61.47 61.83 112,513
06/06/2014 62.44 62.19 62.38 62.27 474,053
05/30/2014 62.82 62.23 62.49 62.49 323,695
05/23/2014 64.27 63.15 63.69 63.32 312,490
05/16/2014 65.09 63.69 64.77 64.31 355,382
05/09/2014 64.48 63.05 63.85 64.43 248,081
05/02/2014 64.38 63.22 63.22 63.52 160,777
04/25/2014 63.99 62.62 63.07 62.9 324,796
04/17/2014 64 63.09 63.51 63.58 191,534
04/11/2014 63.67 62.13 63.06 62.38 236,990
04/04/2014 67 65.51 67 65.65 200,952
03/28/2014 66 65.32 65.58 65.8 259,059
03/21/2014 65.61 63.6 63.87 65.23 703,367
03/14/2014 59.9 59.14 59.14 59.57 110,581
03/07/2014 60.03 58.99 60.03 59.87 241,487
02/28/2014 59.67 58.8 59.22 59.15 222,118
02/21/2014 59.24 58.33 58.8 58.89 114,961
02/14/2014 60.03 59.32 59.67 59.91 224,030
02/07/2014 57.13 56.05 56.54 57.13 250,454
01/31/2014 59.03 57.72 58.35 58.11 515,864
01/24/2014 61.41 58.72 61.16 58.8 374,853
01/17/2014 62.8 61.93 62.37 62.38 181,896
01/10/2014 61.34 60.44 60.9 61.33 190,959
01/03/2014 62.11 61.49 61.88 62.04 172,820
12/27/2013 61.88 60.47 60.7 61.79 201,727
12/20/2013 60.25 59.47 60 59.95 522,303
12/13/2013 60.57 59.97 60.06 60.2 228,937
12/06/2013 62.47 61.8 61.8 62.11 656,611
11/29/2013 60.79 60.25 60.43 60.29 524,214
11/22/2013 61.9 60.95 61.66 61.31 197,855
11/15/2013 61.5 60.75 61.07 61.48 208,767
11/08/2013 61.48 60.05 60.05 61.24 188,459
11/01/2013 59.97 59.11 59.35 59.73 317,554
10/25/2013 61.25 60.59 61.03 60.97 315,915
10/18/2013 60.74 60.04 60.51 60.43 312,143
10/11/2013 59.35 58.37 59.11 58.97 415,763
10/04/2013 60.02 59.32 59.53 59.67 270,367
09/27/2013 58.07 57.32 57.88 57.91 167,055
09/20/2013 59.42 57.66 59.42 58.08 1,108,187
09/13/2013 57.32 56.52 56.91 56.7 191,960
09/06/2013 55.58 54.7 55.33 55.08 174,270
09/06/2013 0.18 Ex-dividend
08/30/2013 54.77 53.05 54.37 53.77 229,212
08/23/2013 56.33 55.48 55.67 56.1 205,291
08/16/2013 55.45 54.74 54.99 55.18 380,616
08/09/2013 55.35 53.82 53.82 55.13 480,015
08/02/2013 54.46 53.05 53.49 53.85 284,108
07/26/2013 49.08 48.41 48.48 48.96 182,128
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:41 PM ET