NYSE:CRS
Carpenter Technology Corporation Stock Price (Quote)
$109.83
-0.150 (-0.136%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $75.73 | $110.89 | Friday, 17th May 2024 CRS stock ended at $109.83. This is 0.136% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.48% from a day low at $109.15 to a day high of $110.77. |
90 days | $62.99 | $110.89 | |
52 weeks | $44.40 | $110.89 |
Date | Open | High | Low | Close | Volume |
Dec 22, 2023 | $70.80 | $71.99 | $70.77 | $71.47 | 338 136 |
Dec 21, 2023 | $70.13 | $70.57 | $69.36 | $70.55 | 180 697 |
Dec 20, 2023 | $69.05 | $70.72 | $68.55 | $68.82 | 394 601 |
Dec 19, 2023 | $68.66 | $69.98 | $68.54 | $69.19 | 248 885 |
Dec 18, 2023 | $68.54 | $69.48 | $67.46 | $67.80 | 296 463 |
Dec 15, 2023 | $68.60 | $68.71 | $65.49 | $66.54 | 540 831 |
Dec 14, 2023 | $69.47 | $70.48 | $66.91 | $68.00 | 484 205 |
Dec 13, 2023 | $65.45 | $68.12 | $64.79 | $67.72 | 550 900 |
Dec 12, 2023 | $66.24 | $66.44 | $64.33 | $65.56 | 382 770 |
Dec 11, 2023 | $65.65 | $67.30 | $64.77 | $66.32 | 349 795 |
Dec 08, 2023 | $64.09 | $66.36 | $63.61 | $66.00 | 586 099 |
Dec 07, 2023 | $69.39 | $69.60 | $64.01 | $64.46 | 1 655 035 |
Dec 06, 2023 | $71.52 | $72.54 | $68.91 | $69.18 | 406 051 |
Dec 05, 2023 | $73.57 | $73.95 | $70.17 | $70.68 | 359 694 |
Dec 04, 2023 | $72.41 | $73.97 | $70.65 | $73.95 | 613 762 |
Dec 01, 2023 | $71.26 | $73.71 | $70.03 | $73.03 | 689 505 |
Nov 30, 2023 | $68.77 | $71.17 | $68.68 | $70.81 | 323 252 |
Nov 29, 2023 | $71.02 | $72.56 | $68.65 | $68.77 | 542 854 |
Nov 28, 2023 | $72.85 | $73.67 | $70.25 | $70.50 | 605 431 |
Nov 27, 2023 | $68.46 | $74.06 | $68.30 | $73.30 | 1 272 295 |
Nov 24, 2023 | $67.83 | $69.03 | $67.52 | $68.56 | 92 389 |
Nov 22, 2023 | $67.84 | $68.87 | $67.42 | $67.97 | 163 015 |
Nov 21, 2023 | $67.87 | $68.75 | $67.10 | $67.53 | 196 446 |
Nov 20, 2023 | $68.38 | $69.15 | $68.05 | $68.22 | 183 297 |
Nov 17, 2023 | $67.63 | $69.16 | $67.63 | $68.38 | 306 660 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CRS stock historical prices to predict future price movements?
Trend Analysis: Examine the CRS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CRS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.