Free Trial

Carpenter Technology (CRS) Stock Chart & Stock Price History

→ Time is Running Out - June 25th Deadline Approaching! (From Paradigm Press) (Ad)
Free CRS Stock Alerts
$104.14
-2.39 (-2.24%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Carpenter Technology Stock Price Performance

5 Day
Performance
-6.07%
1 Month
Performance
+1.48%
3 Month
Performance
+52.21%
6 Month
Performance
+61.58%
Year-To-Date
Performance
+47.09%
1 Year
Performance
+100.12%
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 Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

CRS Stock Chart for Friday, June, 7, 2024

CRS Chart by TradingView

Carpenter Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$106.45$104.14
-2.17%		$106.14$103.53380,360 shs$5.17 billion
06/06/2024$106.69$106.45
-0.22%		$108.09$105.63258,147 shs$5.28 billion
06/05/2024$104.47$106.69
+2.13%		$106.76$104.06382,459 shs$5.29 billion
06/04/2024$109.33$104.47
-4.45%		$108.17$103.75665,829 shs$5.18 billion
06/03/2024$110.87$109.33
-1.39%		$111.98$106.34608,374 shs$5.42 billion
05/31/2024$110.96$110.87
-0.08%		$112.55$109.16468,246 shs$5.50 billion
05/30/2024$111.69$110.96
-0.65%		$111.76$110.41347,593 shs$5.50 billion
05/29/2024$112.39$111.69
-0.62%		$111.99$110.30344,465 shs$5.54 billion
05/28/2024$109.59$112.39
+2.55%		$112.75$108.90354,909 shs$5.58 billion
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
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
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

Related Companies:
This page (NYSE:CRS) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s...
Weiss Ratings | Sponsored
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored