Carpenter Technology Corporation (CRS) Historical Stock Data
169.97 ↑0.38 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRS is down -0.21% a day on average. There have been 13 days where Carpenter Technology Corporation closed green and 17 days where CRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 164.33 | 169.97 | ↑$5.64 (3.43%) | 164.23 | 171.15 | 9.79M |
| 2024-12-19 | 166.86 | 169.59 | ↑$2.73 (1.64%) | 164.85 | 170.98 | 1.12M |
| 2024-12-18 | 173.99 | 165.27 | ↓$8.72 (-5.01%) | 163.00 | 176.99 | 0.94M |
| 2024-12-17 | 173.40 | 172.56 | ↓$0.84 (-0.48%) | 167.34 | 174.80 | 898.33K |
| 2024-12-16 | 174.00 | 175.46 | ↑$1.46 (0.84%) | 172.69 | 177.14 | 608.92K |
| 2024-12-13 | 177.00 | 174.09 | ↓$2.91 (-1.64%) | 172.66 | 178.01 | 585.34K |
| 2024-12-12 | 181.75 | 177.17 | ↓$4.58 (-2.52%) | 177.03 | 182.89 | 799.81K |
| 2024-12-11 | 182.96 | 181.02 | ↓$1.94 (-1.06%) | 180.79 | 184.00 | 697.55K |
| 2024-12-10 | 184.65 | 181.71 | ↓$2.94 (-1.59%) | 180.65 | 186.34 | 579.56K |
| 2024-12-09 | 190.87 | 184.19 | ↓$6.68 (-3.50%) | 179.47 | 190.87 | 1.49M |
| 2024-12-06 | 194.68 | 193.52 | ↓$1.16 (-0.60%) | 189.41 | 196.74 | 497.06K |
| 2024-12-05 | 193.44 | 194.86 | ↑$1.42 (0.73%) | 192.16 | 196.06 | 448.65K |
| 2024-12-04 | 192.72 | 194.39 | ↑$1.67 (0.87%) | 192.43 | 195.93 | 434.01K |
| 2024-12-03 | 194.48 | 192.70 | ↓$1.78 (-0.92%) | 191.00 | 195.85 | 392.12K |
| 2024-12-02 | 195.00 | 194.77 | ↓$0.23 (-0.12%) | 192.97 | 196.31 | 414.32K |
| 2024-11-29 | 195.60 | 194.04 | ↓$1.56 (-0.80%) | 193.81 | 196.75 | 283.22K |
| 2024-11-27 | 197.05 | 194.46 | ↓$2.59 (-1.31%) | 190.85 | 197.05 | 470.08K |
| 2024-11-26 | 194.77 | 196.14 | ↑$1.37 (0.70%) | 193.21 | 198.24 | 572.36K |
| 2024-11-25 | 193.81 | 195.09 | ↑$1.28 (0.66%) | 191.50 | 197.68 | 1.19M |
| 2024-11-22 | 184.54 | 190.97 | ↑$6.43 (3.48%) | 184.25 | 192.34 | 1.08M |
| 2024-11-21 | 181.21 | 180.71 | ↓$0.50 (-0.28%) | 179.01 | 182.74 | 527.15K |
| 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 |
Create an account or log in to view more rows.
$CRS Pack it up boys.
$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