Get the Stockscreener App
84.06
0.10%
+0.06
Overview
News
Price History
Option Chain
Why CRS Down?
Discussions
Forecast
Stock Split
Dividend History
Carpenter Technology Corp. Stock (CRS) Price History
The historical daily chart and data for Carpenter Technology Corp. stock (CRS), adjusted for splits and dividends, show that the latest closing stock price as of April 29, 2024, is $84.06.
- Carpenter Technology Corp. all-time high stock price is $84.03, occurred on April 26, 2024.
- The lowest Carpenter Technology Corp. stock price recorded was $13.64 on March 23, 2020. Since then, Carpenter Technology Corp.'s stock price has risen over 516.28% to $84.06 now.
- The 52-week high stock price for CRS is $84.03, representing a -0.04% increase from the current share price, occurred on April 26, 2024.
- The 52-week low stock price for CRS is $44.40, indicating a -47.18% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Carpenter Technology Corp. (CRS) stock in the beginning of 2023 was $30.23. The stock closed the year at $36.94, a gain of over 22.20% for the year.
The table below shows more information about CRS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $84.59 | $83.06 | $1.53 | 138,119.0 | +0.02% |
| Apr 26, 2024 | $84.03 | $81.99 | $2.04 | 502,896.0 | +2.75% |
| Apr 25, 2024 | $82.07 | $79.14 | $2.93 | 461,353.0 | +1.68% |
| Apr 24, 2024 | $81.13 | $78.20 | $2.93 | 546,126.0 | -0.14% |
| Apr 23, 2024 | $81.28 | $77.26 | $4.02 | 551,123.0 | +2.03% |
| Apr 22, 2024 | $79.02 | $75.73 | $3.29 | 594,489.0 | +1.11% |
| Apr 19, 2024 | $79.98 | $77.33 | $2.65 | 673,354.0 | -1.69% |
| Apr 18, 2024 | $80.73 | $77.81 | $2.92 | 881,146.0 | +2.08% |
| Apr 17, 2024 | $79.09 | $77.44 | $1.65 | 470,219.0 | +0.31% |
| Apr 16, 2024 | $77.71 | $74.21 | $3.50 | 596,365.0 | +2.17% |
| Apr 15, 2024 | $79.39 | $75.44 | $3.95 | 401,951.0 | -2.10% |
| Apr 12, 2024 | $79.08 | $77.19 | $1.89 | 366,264.0 | -1.75% |
| Apr 11, 2024 | $78.91 | $76.96 | $1.95 | 352,610.0 | +2.03% |
| Apr 10, 2024 | $79.38 | $76.60 | $2.78 | 606,189.0 | -3.75% |
| Apr 09, 2024 | $82.16 | $78.70 | $3.46 | 562,678.0 | -0.51% |
| Apr 08, 2024 | $80.75 | $78.69 | $2.06 | 540,440.0 | +3.41% |
| Apr 05, 2024 | $79.57 | $76.61 | $2.96 | 656,006.0 | +1.39% |
| Apr 04, 2024 | $79.71 | $73.95 | $5.76 | 1,380,392.0 | +4.62% |
| Apr 03, 2024 | $73.89 | $70.73 | $3.16 | 635,393.0 | +3.39% |
| Apr 02, 2024 | $71.73 | $70.19 | $1.54 | 506,752.0 | -1.15% |
Carpenter Technology Corp. Stock (CRS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Carpenter Technology Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Carpenter Technology Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Carpenter Technology Corp. Stock (CRS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $84.59 | $70.19 | $14.40 | 11,850,870.0 | +17.64% |
| Mar, 2024 | $71.65 | $62.99 | $8.66 | 7,773,181.0 | +10.47% |
| Feb, 2024 | $67.50 | $58.87 | $8.63 | 8,604,333.0 | +4.97% |
| Jan, 2024 | $71.00 | $59.88 | $11.12 | 11,529,033.0 | -13.01% |
Carpenter Technology Corp. Stock (CRS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $73.97 | $63.61 | $10.36 | 11,820,984.0 | -0.01% |
| Nov, 2023 | $74.06 | $62.00 | $12.06 | 8,772,990.0 | +12.90% |
| Oct, 2023 | $72.66 | $60.38 | $12.28 | 10,570,911.0 | -6.68% |
| Sep, 2023 | $71.19 | $61.03 | $10.16 | 10,015,095.0 | +7.31% |
| Aug, 2023 | $63.82 | $56.42 | $7.40 | 6,937,014.0 | +4.63% |
| Jul, 2023 | $61.02 | $51.94 | $9.08 | 6,506,072.0 | +6.65% |
| Jun, 2023 | $56.34 | $45.55 | $10.79 | 8,151,030.0 | +23.07% |
| May, 2023 | $54.89 | $44.40 | $10.49 | 9,939,890.0 | -13.52% |
| Apr, 2023 | $54.18 | $40.57 | $13.61 | 8,466,989.0 | +17.83% |
| Mar, 2023 | $52.50 | $38.24 | $14.26 | 9,519,420.0 | -7.39% |
| Feb, 2023 | $51.71 | $45.76 | $5.95 | 5,785,645.0 | +0.08% |
| Jan, 2023 | $49.99 | $35.72 | $14.27 | 9,299,092.0 | +30.73% |
Carpenter Technology Corp. Stock (CRS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $43.32 | $36.46 | $6.86 | 6,382,712.0 | -10.03% |
| Nov, 2022 | $42.22 | $34.09 | $8.12 | 4,566,061.0 | +9.79% |
| Oct, 2022 | $38.15 | $31.81 | $6.34 | 4,707,810.0 | +20.10% |
| Sep, 2022 | $39.43 | $31.02 | $8.41 | 6,888,658.0 | -8.33% |
| Aug, 2022 | $39.36 | $31.62 | $7.73 | 6,998,331.0 | +5.69% |
| Jul, 2022 | $32.43 | $24.76 | $7.67 | 5,575,161.0 | +15.16% |
| Jun, 2022 | $36.42 | $26.62 | $9.80 | 7,180,280.0 | -20.78% |
| May, 2022 | $39.63 | $31.44 | $8.19 | 8,261,158.0 | -7.73% |
| Apr, 2022 | $44.96 | $36.60 | $8.36 | 7,560,433.0 | -9.05% |
| Mar, 2022 | $43.20 | $33.84 | $9.37 | 10,902,164.0 | +9.35% |
| Feb, 2022 | $40.14 | $28.57 | $11.57 | 12,128,775.0 | +33.67% |
| Jan, 2022 | $34.58 | $27.55 | $7.02 | 9,317,229.0 | -1.61% |
0.07%
0.65%
Cap:
|
Volume (24h):