NYSE:CRS
Carpenter Technology Corporation Stock Price (Quote)
$99.90
+1.57 (+1.60%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $70.20 | $100.30 | Thursday, 2nd May 2024 CRS stock ended at $99.90. This is 1.60% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.83% from a day low at $95.68 to a day high of $100.30. |
| 90 days | $58.87 | $100.30 | |
| 52 weeks | $44.40 | $100.30 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $100.00 | $100.30 | $95.68 | $99.90 | 950 512 |
| May 01, 2024 | $90.33 | $99.99 | $90.26 | $98.33 | 1 912 862 |
| Apr 30, 2024 | $82.98 | $86.79 | $82.46 | $85.70 | 1 041 280 |
| Apr 29, 2024 | $84.00 | $84.59 | $83.06 | $83.73 | 375 336 |
| Apr 26, 2024 | $82.04 | $84.03 | $81.99 | $84.00 | 501 143 |
| Apr 25, 2024 | $79.90 | $82.07 | $79.14 | $81.75 | 443 179 |
| Apr 24, 2024 | $80.98 | $81.13 | $78.20 | $80.40 | 545 495 |
| Apr 23, 2024 | $77.95 | $81.23 | $77.50 | $80.51 | 483 326 |
| Apr 22, 2024 | $77.36 | $79.02 | $75.73 | $78.91 | 593 193 |
| Apr 19, 2024 | $78.83 | $79.98 | $77.33 | $78.04 | 589 481 |
| Apr 18, 2024 | $78.22 | $80.73 | $77.81 | $79.38 | 880 743 |
| Apr 17, 2024 | $78.85 | $79.09 | $77.44 | $77.76 | 465 332 |
| Apr 16, 2024 | $74.47 | $77.71 | $74.21 | $77.52 | 451 872 |
| Apr 15, 2024 | $78.37 | $79.39 | $75.44 | $75.87 | 402 051 |
| Apr 12, 2024 | $78.83 | $79.08 | $77.19 | $77.50 | 343 997 |
| Apr 11, 2024 | $77.65 | $78.91 | $76.96 | $78.88 | 331 954 |
| Apr 10, 2024 | $77.22 | $79.38 | $76.60 | $77.31 | 598 610 |
| Apr 09, 2024 | $81.48 | $82.10 | $78.70 | $80.32 | 492 056 |
| Apr 08, 2024 | $78.86 | $80.75 | $78.69 | $80.62 | 540 440 |
| Apr 05, 2024 | $76.62 | $79.57 | $76.62 | $78.07 | 589 450 |
| Apr 04, 2024 | $74.25 | $79.69 | $73.95 | $77.00 | 1 248 856 |
| Apr 03, 2024 | $70.73 | $73.86 | $70.73 | $73.60 | 504 037 |
| Apr 02, 2024 | $71.62 | $71.73 | $70.20 | $71.19 | 496 717 |
| Apr 01, 2024 | $71.52 | $72.37 | $70.67 | $72.02 | 415 563 |
| Mar 28, 2024 | $70.39 | $71.65 | $69.90 | $71.42 | 517 048 |
