14-day Premium Trial Subscription Try For FreeTry Free

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

Historical Carpenter Technology Corporation prices

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About Carpenter Technology Corporation

Carpenter Technology Carpenter Technology Corporation manufactures, fabricates, and distributes specialty metals worldwide. It operates through two segments, Specialty Alloys Operations and Performance Engineered Products. The company offers specialty alloys, including titanium alloys, powder metals, stainless steels, alloy steels, and tool steels, as well as additives, and metal powders and parts. It serves aerospace, defense, medical, transportation, energy, indust... CRS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT