Free Trial

Carpenter Technology (CRS) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free CRS Stock Alerts
$111.83
+2.24 (+2.04%)
(As of 02:02 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Carpenter Technology Stock Price Performance

5 Day
Performance
+3.25%
1 Month
Performance
+33.13%
3 Month
Performance
+72.18%
6 Month
Performance
+58.75%
Year-To-Date
Performance
+57.95%
1 Year
Performance
+143.85%
Receive CRS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Carpenter Technology and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

CRS Stock Chart for Tuesday, May, 28, 2024

CRS Chart by TradingView

Carpenter Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$109.59$109.59$110.69$108.10429,700 shs$5.44 billion
05/24/2024$108.31$109.52
+1.12%		$110.69$108.10429,736 shs$5.43 billion
05/23/2024$107.86$108.31
+0.42%		$109.01$106.41430,141 shs$5.37 billion
05/22/2024$112.19$107.86
-3.86%		$111.91$106.74553,398 shs$5.35 billion
05/21/2024$109.79$112.19
+2.19%		$112.32$109.35385,587 shs$5.57 billion
05/20/2024$109.83$109.79
-0.04%		$111.50$109.27604,631 shs$5.45 billion
05/17/2024$109.98$109.83
-0.14%		$110.77$109.04501,542 shs$5.45 billion
05/16/2024$109.67$109.98
+0.28%		$110.89$109.08444,522 shs$5.46 billion
05/15/2024$105.92$109.67
+3.55%		$109.88$106.44619,063 shs$5.44 billion
05/14/2024$103.24$105.92
+2.59%		$106.34$103.18496,190 shs$5.25 billion
05/13/2024$104.67$103.24
-1.37%		$105.81$102.76460,823 shs$5.12 billion
05/10/2024$106.11$104.68
-1.35%		$107.17$103.65442,601 shs$5.19 billion
05/09/2024$103.53$106.11
+2.49%		$106.72$103.04536,588 shs$5.26 billion
05/08/2024$102.62$103.53
+0.89%		$106.71$101.83761,978 shs$5.14 billion
05/07/2024$101.91$102.62
+0.70%		$104.25$100.671.21 million shs$5.09 billion
05/06/2024$103.64$101.91
-1.67%		$104.57$101.82680,795 shs$5.06 billion
05/03/2024$99.90$103.69
+3.79%		$104.85$99.98892,799 shs$5.12 billion
05/02/2024$98.33$99.90
+1.60%		$100.30$95.681.30 million shs$4.94 billion
05/01/2024$85.70$98.33
+14.74%		$99.99$90.262.07 million shs$4.86 billion
04/30/2024$83.77$85.70
+2.30%		$86.79$82.461.07 million shs$4.23 billion
04/29/2024$84.00$83.77
-0.27%		$84.59$83.16388,018 shs$4.14 billion
04/26/2024$81.73$84.01
+2.79%		$84.03$81.99508,458 shs$4.15 billion
04/25/2024$80.40$81.73
+1.65%		$82.05$79.14469,152 shs$4.04 billion
04/24/2024$80.52$80.40
-0.15%		$81.13$78.20556,411 shs$3.97 billion
04/23/2024$78.92$80.52
+2.03%		$81.23$77.50558,125 shs$3.98 billion
04/22/2024$78.04$78.92
+1.13%		$79.02$75.74620,487 shs$3.90 billion
04/19/2024$79.38$78.02
-1.71%		$79.98$77.33683,433 shs$3.85 billion
04/18/2024$77.78$79.38
+2.06%		$80.73$77.83902,689 shs$3.92 billion
04/17/2024$77.49$77.78
+0.37%		$79.09$77.44479,284 shs$3.84 billion
04/16/2024$75.88$77.49
+2.12%		$77.71$74.22603,382 shs$3.83 billion
04/15/2024$77.50$75.88
-2.09%		$79.39$75.44402,050 shs$3.75 billion
04/12/2024$78.89$77.49
-1.77%		$79.01$77.19366,264 shs$3.83 billion
04/11/2024$77.31$78.89
+2.04%		$78.91$76.96354,491 shs$3.90 billion
04/10/2024$80.33$77.31
-3.76%		$79.38$76.60606,187 shs$3.82 billion
04/09/2024$80.71$80.33
-0.47%		$82.10$78.70562,679 shs$3.97 billion
04/08/2024$78.07$80.71
+3.38%		$80.75$78.69628,681 shs$3.99 billion
04/05/2024$77.04$78.07
+1.34%		$79.57$76.61655,936 shs$3.86 billion
04/04/2024$73.60$77.04
+4.67%		$79.69$73.951.38 million shs$3.81 billion
04/03/2024$71.20$73.60
+3.37%		$73.89$70.73604,319 shs$3.64 billion
04/02/2024$72.02$71.20
-1.14%		$71.73$70.20506,752 shs$3.52 billion
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/01/2024$71.42$72.02
+0.84%		$72.37$70.67427,012 shs$3.56 billion
03/29/2024$71.46$71.42
-0.06%		$71.65$69.90518,515 shs$3.53 billion
03/28/2024$70.16$71.46
+1.85%		$71.65$69.90518,512 shs$3.53 billion
03/27/2024$68.46$70.16
+2.48%		$70.30$68.80358,922 shs$3.47 billion
03/26/2024$68.18$68.46
+0.41%		$69.11$67.56218,582 shs$3.38 billion
03/25/2024$67.96$68.18
+0.32%		$70.25$68.12247,330 shs$3.37 billion
03/22/2024$68.49$67.94
-0.80%		$68.73$67.88204,459 shs$3.36 billion
03/21/2024$67.77$68.49
+1.06%		$68.79$67.77240,020 shs$3.38 billion
03/20/2024$68.55$67.77
-1.14%		$68.65$67.24315,269 shs$3.35 billion
03/19/2024$65.79$68.55
+4.20%		$68.71$66.00423,533 shs$3.39 billion
03/18/2024$66.04$65.79
-0.38%		$66.95$65.26395,206 shs$3.25 billion
03/15/2024$64.76$66.01
+1.93%		$66.19$64.86702,433 shs$3.26 billion
03/14/2024$65.67$64.76
-1.39%		$65.53$63.61371,021 shs$3.20 billion
03/13/2024$64.50$65.67
+1.81%		$66.51$64.46298,481 shs$3.24 billion
03/12/2024$67.09$64.50
-3.86%		$67.47$64.37618,813 shs$3.19 billion
03/11/2024$67.93$67.09
-1.24%		$67.38$66.15347,584 shs$3.32 billion
03/08/2024$68.42$67.93
-0.72%		$69.68$67.17415,422 shs$3.36 billion
03/07/2024$65.27$68.42
+4.83%		$68.59$66.17416,787 shs$3.38 billion
03/06/2024$63.65$65.27
+2.55%		$65.37$63.62389,860 shs$3.22 billion
03/05/2024$65.08$63.65
-2.20%		$65.61$62.99461,906 shs$3.14 billion
03/04/2024$65.93$65.08
-1.29%		$66.71$64.87388,311 shs$3.22 billion
03/01/2024$64.65$65.94
+2.00%		$66.83$64.93419,473 shs$3.26 billion
02/29/2024$64.95$64.65
-0.46%		$66.10$64.16441,167 shs$3.19 billion
02/28/2024$65.00$64.95
-0.08%		$66.13$64.20352,485 shs$3.21 billion
02/27/2024$64.18$65.00
+1.28%		$65.52$64.24271,186 shs$3.21 billion

Related Companies:
This page (NYSE:CRS) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden replacement revealed?
Paradigm Press
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest