Free Trial

Carpenter Technology (CRS) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free CRS Stock Alerts
$80.52
+1.61 (+2.04%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Carpenter Technology Stock Price Performance

5 Day
Performance
+1.44%
1 Month
Performance
+18.48%
3 Month
Performance
+19.55%
6 Month
Performance
+32.70%
Year-To-Date
Performance
+13.73%
1 Year
Performance
+71.79%
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 TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

CRS Stock Chart for Tuesday, April, 23, 2024

CRS Chart by TradingView

Carpenter Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Hard Truth About Investing For Retirement (Ad)

Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.

Click To Access This Powerful Training Right Now!
02/27/2024$64.18$65.00
+1.28%		$65.52$64.24271,186 shs$3.21 billion
02/26/2024$64.46$64.18
-0.43%		$64.40$63.41483,978 shs$3.17 billion
02/23/2024$64.96$64.46
-0.77%		$65.20$64.06299,086 shs$3.18 billion
02/22/2024$64.66$64.96
+0.46%		$65.59$64.63392,015 shs$3.21 billion
02/21/2024$64.68$64.66
-0.03%		$65.22$64.23325,074 shs$3.19 billion
02/20/2024$65.82$64.68
-1.73%		$65.34$64.25283,076 shs$3.20 billion
02/19/2024$65.82$65.82$67.50$65.80438,000 shs$3.25 billion
02/16/2024$66.23$65.82
-0.61%		$67.50$65.80438,059 shs$3.25 billion
02/15/2024$63.80$66.23
+3.80%		$66.79$64.12424,630 shs$3.27 billion
02/14/2024$61.43$63.80
+3.86%		$64.10$61.31508,682 shs$3.15 billion
02/13/2024$63.62$61.43
-3.44%		$63.18$60.65503,504 shs$3.04 billion
02/12/2024$63.36$63.62
+0.41%		$64.60$63.38435,427 shs$3.14 billion
02/09/2024$62.80$63.36
+0.89%		$63.99$62.65303,871 shs$3.13 billion
02/08/2024$63.12$62.80
-0.50%		$63.45$62.65397,293 shs$3.10 billion
02/07/2024$61.12$63.12
+3.26%		$63.36$60.52483,554 shs$3.12 billion
02/06/2024$59.07$61.12
+3.47%		$61.26$58.87381,333 shs$2.92 billion
02/05/2024$60.98$59.07
-3.13%		$61.20$58.98689,781 shs$2.92 billion
02/02/2024$60.76$60.92
+0.26%		$62.47$60.02537,509 shs$3.01 billion
02/01/2024$61.60$60.76
-1.36%		$62.40$59.43642,240 shs$3.00 billion
01/31/2024$63.34$61.60
-2.75%		$64.27$61.38791,882 shs$3.04 billion
01/30/2024$65.01$63.34
-2.57%		$65.24$62.30589,608 shs$3.13 billion
01/29/2024$63.41$65.01
+2.52%		$65.01$62.25575,732 shs$3.21 billion
01/26/2024$61.84$63.35
+2.44%		$64.35$62.47773,526 shs$3.12 billion
01/25/2024$66.06$61.84
-6.39%		$65.39$59.881.89 million shs$3.05 billion
01/24/2024$67.35$66.06
-1.92%		$68.13$65.08476,983 shs$3.26 billion
01/23/2024$67.25$67.35
+0.15%		$68.82$66.81466,993 shs$3.32 billion
01/22/2024$66.38$67.25
+1.31%		$68.20$66.79407,815 shs$3.32 billion

Related Companies:
This page (NYSE:CRS) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
SHOCKING Crypto Leak…
Crypto 101 Media
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Fed launches fourth dollar overhaul
Stansberry Research
The Greatest Bull Market in Crypto History…
Weiss Ratings