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 |
Sep 07, 2023 | $61.71 | $62.08 | $61.11 | $62.05 | 262 459 |
Sep 06, 2023 | $62.21 | $63.00 | $61.03 | $62.28 | 246 853 |
Sep 05, 2023 | $63.58 | $63.76 | $61.09 | $62.08 | 385 969 |
Sep 01, 2023 | $63.59 | $64.60 | $63.12 | $64.33 | 351 051 |
Aug 31, 2023 | $62.77 | $63.82 | $62.30 | $62.63 | 444 605 |
Aug 30, 2023 | $61.49 | $63.66 | $61.35 | $62.71 | 264 863 |
Aug 29, 2023 | $59.80 | $61.58 | $59.52 | $61.45 | 271 421 |
Aug 28, 2023 | $58.83 | $60.98 | $58.83 | $59.96 | 338 443 |
Aug 25, 2023 | $58.88 | $59.15 | $57.20 | $58.84 | 229 354 |
Aug 24, 2023 | $57.90 | $58.39 | $57.25 | $57.79 | 223 388 |
Aug 23, 2023 | $57.63 | $58.75 | $57.45 | $58.52 | 228 236 |
Aug 22, 2023 | $58.12 | $58.59 | $57.31 | $57.69 | 136 781 |
Aug 21, 2023 | $57.79 | $58.20 | $56.92 | $57.58 | 150 002 |
Aug 18, 2023 | $56.88 | $58.37 | $56.42 | $57.99 | 296 702 |
Aug 17, 2023 | $59.06 | $59.78 | $57.46 | $57.51 | 256 139 |
Aug 16, 2023 | $58.09 | $59.52 | $57.80 | $58.38 | 194 938 |
Aug 15, 2023 | $58.26 | $58.31 | $57.61 | $58.09 | 165 912 |
Aug 14, 2023 | $58.03 | $59.23 | $57.66 | $58.77 | 234 431 |
Aug 11, 2023 | $57.35 | $57.65 | $56.97 | $57.53 | 230 779 |
Aug 10, 2023 | $57.48 | $58.18 | $56.80 | $57.58 | 245 413 |
Aug 09, 2023 | $58.54 | $58.63 | $56.76 | $57.11 | 208 082 |
Aug 08, 2023 | $59.00 | $59.15 | $57.77 | $58.68 | 175 927 |
Aug 07, 2023 | $58.89 | $60.03 | $58.26 | $59.98 | 212 305 |
Aug 04, 2023 | $57.50 | $58.73 | $57.20 | $58.05 | 254 519 |
Aug 03, 2023 | $57.77 | $58.40 | $56.81 | $57.68 | 333 788 |
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.