Carpenter Technology Corporation (CRS) Historical Stock Data
180.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRS is up 0.32% a day on average. There have been 16 days where Carpenter Technology Corporation closed green and 14 days where CRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 186.35 | 180.70 | ↓$5.65 (-3.03%) | 180.38 | 187.03 | 642.91K |
| 2024-11-19 | 176.39 | 184.50 | ↑$8.11 (4.60%) | 175.01 | 184.85 | 488.14K |
| 2024-11-18 | 177.10 | 179.21 | ↑$2.11 (1.19%) | 177.10 | 182.52 | 639.91K |
| 2024-11-15 | 173.65 | 175.50 | ↑$1.85 (1.07%) | 171.62 | 175.87 | 314.95K |
| 2024-11-14 | 177.80 | 171.99 | ↓$5.81 (-3.27%) | 170.87 | 177.82 | 666.15K |
| 2024-11-13 | 177.53 | 176.90 | ↓$0.63 (-0.35%) | 175.98 | 179.54 | 453.89K |
| 2024-11-12 | 176.65 | 176.70 | ↑$0.05 (0.03%) | 175.24 | 178.82 | 472.30K |
| 2024-11-11 | 179.25 | 178.81 | ↓$0.44 (-0.25%) | 178.29 | 182.52 | 456.63K |
| 2024-11-08 | 174.96 | 177.16 | ↑$2.20 (1.26%) | 173.86 | 178.88 | 517.19K |
| 2024-11-07 | 178.26 | 174.80 | ↓$3.46 (-1.94%) | 172.00 | 179.18 | 781.31K |
| 2024-11-06 | 171.83 | 178.10 | ↑$6.27 (3.65%) | 167.05 | 179.11 | 879.21K |
| 2024-11-05 | 155.10 | 161.12 | ↑$6.02 (3.88%) | 154.32 | 161.20 | 544.70K |
| 2024-11-04 | 153.74 | 154.23 | ↑$0.49 (0.32%) | 152.63 | 157.66 | 473.73K |
| 2024-11-01 | 150.65 | 155.36 | ↑$4.71 (3.13%) | 149.25 | 155.45 | 759.56K |
| 2024-10-31 | 158.91 | 149.50 | ↓$9.41 (-5.92%) | 149.48 | 159.89 | 868.91K |
| 2024-10-30 | 161.86 | 159.57 | ↓$2.29 (-1.41%) | 159.31 | 164.89 | 586.22K |
| 2024-10-29 | 164.90 | 162.75 | ↓$2.15 (-1.30%) | 161.61 | 165.51 | 773.55K |
| 2024-10-28 | 157.62 | 166.04 | ↑$8.42 (5.34%) | 157.42 | 166.67 | 0.98M |
| 2024-10-25 | 153.24 | 155.47 | ↑$2.23 (1.46%) | 151.60 | 156.76 | 893.85K |
| 2024-10-24 | 151.15 | 154.37 | ↑$3.22 (2.13%) | 144.76 | 156.98 | 1.36M |
| 2024-10-23 | 154.84 | 156.76 | ↑$1.92 (1.24%) | 154.00 | 161.70 | 711.15K |
| 2024-10-22 | 158.00 | 155.91 | ↓$2.09 (-1.32%) | 155.13 | 158.21 | 485.62K |
| 2024-10-21 | 159.44 | 158.59 | ↓$0.85 (-0.53%) | 158.05 | 160.41 | 510.27K |
| 2024-10-18 | 160.50 | 158.52 | ↓$1.98 (-1.23%) | 158.14 | 160.50 | 364.08K |
| 2024-10-17 | 159.73 | 159.57 | ↓$0.16 (-0.10%) | 159.23 | 162.00 | 356.18K |
| 2024-10-16 | 157.93 | 159.71 | ↑$1.78 (1.13%) | 156.34 | 160.02 | 420.70K |
| 2024-10-15 | 154.99 | 156.18 | ↑$1.19 (0.77%) | 153.24 | 158.11 | 771.95K |
| 2024-10-14 | 161.00 | 157.28 | ↓$3.72 (-2.31%) | 156.79 | 161.63 | 440.53K |
| 2024-10-11 | 163.41 | 161.99 | ↓$1.42 (-0.87%) | 160.91 | 164.03 | 745.52K |
| 2024-10-10 | 159.00 | 162.69 | ↑$3.69 (2.32%) | 158.85 | 163.04 | 351.67K |
Create an account or log in to view more rows.
$CRS don’t be boring today beast
$CRS Buying more
$CRS holding unfortunately lol
$CRS wow
looking like it’s going to be a monster day!
$CRS just added more
$CRS Don't hold!!! Buy it
$CRS hold and buy… go green go!!!
$CRS Longs will be rewarded handsomely
$CRS flow comin
$CRS now is the time to slap that ask!!!