Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
180.71
+0.01 (0.01%)
Nov 21, 2024, 4:00 PM EST - Market closed
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 181.21 | 182.74 | 179.01 | 180.71 | 180.71 | 0.01% | 527,136 |
| Nov 20, 2024 | 186.35 | 187.03 | 180.38 | 180.70 | 180.70 | -2.06% | 642,909 |
| Nov 19, 2024 | 176.39 | 184.85 | 175.01 | 184.50 | 184.50 | 2.95% | 488,143 |
| Nov 18, 2024 | 177.10 | 182.52 | 177.10 | 179.21 | 179.21 | 2.11% | 639,908 |
| Nov 15, 2024 | 173.65 | 175.87 | 171.62 | 175.50 | 175.50 | 2.04% | 314,957 |
| Nov 14, 2024 | 177.80 | 177.82 | 170.87 | 171.99 | 171.99 | -2.78% | 666,257 |
| Nov 13, 2024 | 177.53 | 179.54 | 175.98 | 176.90 | 176.90 | 0.11% | 453,893 |
| Nov 12, 2024 | 176.65 | 178.82 | 175.24 | 176.70 | 176.70 | -1.18% | 472,296 |
| Nov 11, 2024 | 179.25 | 182.52 | 178.29 | 178.81 | 178.81 | 0.93% | 456,637 |
| Nov 8, 2024 | 174.96 | 178.88 | 173.86 | 177.16 | 177.16 | 1.35% | 517,195 |
| Nov 7, 2024 | 178.26 | 179.18 | 172.00 | 174.80 | 174.80 | -1.85% | 781,312 |
| Nov 6, 2024 | 171.83 | 179.11 | 167.05 | 178.10 | 178.10 | 10.54% | 879,217 |
| Nov 5, 2024 | 155.10 | 161.20 | 154.32 | 161.12 | 161.12 | 4.47% | 544,724 |
| Nov 4, 2024 | 153.74 | 157.66 | 152.63 | 154.23 | 154.23 | -0.73% | 473,782 |
| Nov 1, 2024 | 150.65 | 155.45 | 149.25 | 155.36 | 155.36 | 3.92% | 759,560 |
| Oct 31, 2024 | 158.91 | 159.89 | 149.48 | 149.50 | 149.50 | -6.31% | 868,959 |
| Oct 30, 2024 | 161.86 | 164.89 | 159.31 | 159.57 | 159.57 | -1.95% | 586,224 |
| Oct 29, 2024 | 164.90 | 165.51 | 161.61 | 162.75 | 162.75 | -1.98% | 773,550 |
| Oct 28, 2024 | 157.62 | 166.67 | 157.42 | 166.04 | 166.04 | 6.80% | 976,216 |
| Oct 25, 2024 | 153.24 | 156.76 | 151.60 | 155.47 | 155.47 | 0.71% | 893,850 |
| Oct 24, 2024 | 151.15 | 156.98 | 144.76 | 154.37 | 154.37 | -1.52% | 1,359,302 |
| Oct 23, 2024 | 154.84 | 161.70 | 154.00 | 156.76 | 156.76 | 0.55% | 711,150 |
| Oct 22, 2024 | 158.00 | 158.21 | 155.13 | 155.91 | 155.91 | -1.69% | 485,617 |
| Oct 21, 2024 | 159.44 | 160.41 | 158.05 | 158.59 | 158.39 | 0.04% | 510,269 |
| Oct 18, 2024 | 160.50 | 160.50 | 158.14 | 158.52 | 158.32 | -0.66% | 364,086 |
| Oct 17, 2024 | 159.73 | 162.00 | 159.23 | 159.57 | 159.37 | -0.09% | 356,176 |
| Oct 16, 2024 | 157.93 | 160.02 | 156.34 | 159.71 | 159.51 | 2.26% | 420,999 |
| Oct 15, 2024 | 154.99 | 158.11 | 153.24 | 156.18 | 155.98 | -0.70% | 771,962 |
| Oct 14, 2024 | 161.00 | 161.63 | 156.79 | 157.28 | 157.08 | -2.91% | 440,529 |
| Oct 11, 2024 | 163.41 | 164.03 | 160.91 | 161.99 | 161.78 | -0.43% | 745,523 |
| Oct 10, 2024 | 159.00 | 163.04 | 158.85 | 162.69 | 162.48 | 0.28% | 351,716 |
| Oct 9, 2024 | 160.75 | 163.06 | 159.15 | 162.24 | 162.03 | 0.53% | 442,229 |
| Oct 8, 2024 | 159.79 | 162.08 | 157.52 | 161.38 | 161.17 | 0.91% | 321,242 |
| Oct 7, 2024 | 158.49 | 160.65 | 157.60 | 159.93 | 159.73 | 0.03% | 346,595 |
| Oct 4, 2024 | 157.24 | 160.43 | 155.48 | 159.89 | 159.69 | 3.77% | 421,883 |
| Oct 3, 2024 | 158.09 | 159.38 | 152.25 | 154.08 | 153.88 | -2.43% | 464,981 |
| Oct 2, 2024 | 157.49 | 161.46 | 156.67 | 157.91 | 157.71 | -0.05% | 495,414 |
| Oct 1, 2024 | 159.49 | 160.70 | 156.76 | 157.99 | 157.79 | -1.00% | 294,672 |
| Sep 30, 2024 | 157.87 | 160.26 | 157.48 | 159.58 | 159.38 | 0.36% | 357,358 |
| Sep 27, 2024 | 157.43 | 160.15 | 156.30 | 159.01 | 158.81 | 1.86% | 343,596 |
| Sep 26, 2024 | 165.36 | 166.51 | 155.80 | 156.11 | 155.91 | -3.50% | 614,082 |
| Sep 25, 2024 | 158.55 | 161.93 | 157.36 | 161.78 | 161.57 | 1.16% | 729,815 |
| Sep 24, 2024 | 160.10 | 161.14 | 158.09 | 159.92 | 159.72 | 1.33% | 650,216 |
| Sep 23, 2024 | 157.92 | 160.17 | 156.54 | 157.82 | 157.62 | 0.75% | 581,052 |
| Sep 20, 2024 | 155.84 | 157.49 | 153.44 | 156.65 | 156.45 | 1.06% | 1,777,999 |
| Sep 19, 2024 | 151.73 | 155.58 | 149.76 | 155.00 | 154.80 | 5.44% | 995,296 |
| Sep 18, 2024 | 144.29 | 151.55 | 142.91 | 147.00 | 146.81 | 2.57% | 637,509 |
| Sep 17, 2024 | 142.28 | 144.00 | 141.36 | 143.31 | 143.13 | 1.37% | 217,856 |
| Sep 16, 2024 | 142.18 | 145.80 | 140.37 | 141.37 | 141.19 | -0.73% | 443,027 |
| Sep 13, 2024 | 140.00 | 143.38 | 138.68 | 142.41 | 142.23 | 1.99% | 411,665 |
| Sep 12, 2024 | 136.41 | 139.90 | 136.05 | 139.63 | 139.45 | 3.44% | 365,711 |
| Sep 11, 2024 | 134.10 | 135.87 | 131.12 | 134.98 | 134.81 | -0.27% | 345,938 |
| Sep 10, 2024 | 136.52 | 138.24 | 133.15 | 135.34 | 135.17 | -1.15% | 278,949 |
| Sep 9, 2024 | 133.76 | 138.36 | 133.00 | 136.92 | 136.75 | 3.60% | 679,990 |
| Sep 6, 2024 | 135.75 | 136.27 | 129.57 | 132.16 | 131.99 | -2.73% | 440,356 |
| Sep 5, 2024 | 135.88 | 136.95 | 134.42 | 135.87 | 135.70 | 0.15% | 330,832 |
| Sep 4, 2024 | 133.37 | 136.80 | 131.92 | 135.67 | 135.50 | 1.19% | 420,769 |
| Sep 3, 2024 | 143.10 | 143.53 | 133.16 | 134.07 | 133.90 | -7.39% | 699,685 |
| Aug 30, 2024 | 143.13 | 146.00 | 141.78 | 144.77 | 144.59 | 1.49% | 370,310 |
| Aug 29, 2024 | 141.63 | 144.48 | 141.32 | 142.65 | 142.47 | 1.13% | 404,730 |
| Aug 28, 2024 | 143.29 | 143.66 | 140.95 | 141.05 | 140.87 | -1.95% | 462,548 |
| Aug 27, 2024 | 142.30 | 144.10 | 141.69 | 143.86 | 143.68 | 0.33% | 286,793 |
| Aug 26, 2024 | 146.13 | 146.80 | 142.63 | 143.38 | 143.00 | -0.97% | 367,622 |
| Aug 23, 2024 | 143.12 | 146.35 | 142.19 | 144.79 | 144.40 | 1.87% | 379,327 |
| Aug 22, 2024 | 142.53 | 143.76 | 141.74 | 142.13 | 141.75 | -1.02% | 298,009 |
| Aug 21, 2024 | 142.97 | 144.38 | 141.51 | 143.60 | 143.22 | 1.46% | 320,566 |
| Aug 20, 2024 | 146.31 | 147.00 | 140.28 | 141.54 | 141.16 | -3.47% | 648,229 |
| Aug 19, 2024 | 145.44 | 147.87 | 145.17 | 146.63 | 146.24 | 0.40% | 343,147 |
| Aug 16, 2024 | 142.80 | 146.42 | 142.80 | 146.04 | 145.65 | 1.79% | 489,030 |
| Aug 15, 2024 | 145.91 | 146.75 | 142.61 | 143.47 | 143.09 | 0.22% | 645,614 |
| Aug 14, 2024 | 141.40 | 143.63 | 138.93 | 143.15 | 142.77 | 1.68% | 661,032 |
| Aug 13, 2024 | 139.99 | 141.40 | 137.84 | 140.79 | 140.41 | 1.14% | 387,585 |
| Aug 12, 2024 | 139.40 | 140.31 | 137.51 | 139.20 | 138.83 | -0.08% | 511,589 |
| Aug 9, 2024 | 140.39 | 140.74 | 137.77 | 139.31 | 138.94 | -0.36% | 428,899 |
| Aug 8, 2024 | 135.86 | 141.66 | 134.35 | 139.81 | 139.44 | 4.32% | 512,767 |
| Aug 7, 2024 | 140.50 | 141.10 | 133.10 | 134.02 | 133.66 | -2.56% | 802,369 |
| Aug 6, 2024 | 135.01 | 139.25 | 131.69 | 137.54 | 137.17 | 3.41% | 711,469 |
| Aug 5, 2024 | 121.80 | 133.95 | 119.69 | 133.00 | 132.65 | -2.28% | 741,369 |
| Aug 2, 2024 | 138.18 | 139.10 | 131.58 | 136.10 | 135.74 | -5.45% | 778,496 |
| Aug 1, 2024 | 146.98 | 148.94 | 141.19 | 143.94 | 143.56 | -1.32% | 811,346 |
| Jul 31, 2024 | 143.10 | 148.49 | 141.82 | 145.87 | 145.48 | 3.18% | 669,857 |
| Jul 30, 2024 | 141.45 | 143.23 | 140.29 | 141.38 | 141.00 | 0.45% | 496,729 |
| Jul 29, 2024 | 140.77 | 143.14 | 138.69 | 140.75 | 140.38 | -0.02% | 657,855 |
| Jul 26, 2024 | 136.73 | 142.66 | 136.04 | 140.78 | 140.40 | 4.47% | 977,629 |
| Jul 25, 2024 | 132.69 | 144.40 | 128.50 | 134.76 | 134.40 | 10.91% | 2,365,309 |
| Jul 24, 2024 | 124.51 | 126.36 | 121.50 | 121.50 | 121.18 | -2.71% | 1,158,589 |
| Jul 23, 2024 | 119.64 | 125.85 | 118.30 | 124.88 | 124.55 | 3.51% | 1,230,009 |
| Jul 22, 2024 | 119.61 | 121.26 | 117.57 | 120.64 | 120.32 | 1.09% | 750,199 |
| Jul 19, 2024 | 118.70 | 121.29 | 117.01 | 119.34 | 119.02 | 1.14% | 651,823 |
| Jul 18, 2024 | 118.19 | 120.55 | 115.52 | 118.00 | 117.69 | -0.16% | 830,417 |
| Jul 17, 2024 | 120.99 | 124.23 | 117.53 | 118.19 | 117.88 | -3.32% | 1,155,009 |
| Jul 16, 2024 | 117.17 | 124.52 | 117.05 | 122.25 | 121.92 | 4.68% | 987,350 |
| Jul 15, 2024 | 114.98 | 117.97 | 113.53 | 116.78 | 116.47 | 5.24% | 1,060,891 |
| Jul 12, 2024 | 110.40 | 112.94 | 110.10 | 110.97 | 110.67 | 1.36% | 346,822 |
| Jul 11, 2024 | 110.23 | 111.44 | 106.42 | 109.48 | 109.19 | 0.82% | 544,807 |
| Jul 10, 2024 | 108.37 | 109.34 | 107.36 | 108.59 | 108.30 | 1.29% | 408,934 |
| Jul 9, 2024 | 106.67 | 108.78 | 106.03 | 107.21 | 106.92 | 0.48% | 398,392 |
| Jul 8, 2024 | 105.76 | 107.74 | 105.00 | 106.70 | 106.42 | 1.82% | 428,685 |
| Jul 5, 2024 | 106.21 | 106.44 | 104.02 | 104.79 | 104.51 | -1.64% | 265,426 |
| Jul 3, 2024 | 106.52 | 107.45 | 105.34 | 106.54 | 106.26 | 1.24% | 278,186 |