Free Trial

Carpenter Technology (CRS) Stock Chart & Stock Price History

→ [URGENT] DO NOT Touch These AI Stocks! (From Weiss Ratings) (Ad)
Free CRS Stock Alerts
$109.67
+3.79 (+3.58%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Carpenter Technology Stock Price Performance

5 Day
Performance
+4.77%
1 Month
Performance
+44.53%
3 Month
Performance
+65.60%
6 Month
Performance
+61.28%
Year-To-Date
Performance
+54.90%
1 Year
Performance
+118.90%
Receive CRS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Carpenter Technology and its competitors with MarketBeat's FREE daily newsletter

Ad Manward Press
This unknown company solves the biggest issue with AI
Nvidia is the 800-lb gorilla in AI chips. But… it has a big problem. That's where one tiny company comes in.
Discover why this company

CRS Stock Chart for Wednesday, May, 15, 2024

CRS Chart by TradingView

Carpenter Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$105.92$109.67
+3.55%		$109.88$106.44619,063 shs$5.44 billion
05/14/2024$103.24$105.92
+2.59%		$106.34$103.18496,190 shs$5.25 billion
05/13/2024$104.67$103.24
-1.37%		$105.81$102.76460,823 shs$5.12 billion
05/10/2024$106.11$104.68
-1.35%		$107.17$103.65442,601 shs$5.19 billion
05/09/2024$103.53$106.11
+2.49%		$106.72$103.04536,588 shs$5.26 billion
05/08/2024$102.62$103.53
+0.89%		$106.71$101.83761,978 shs$5.14 billion
05/07/2024$101.91$102.62
+0.70%		$104.25$100.671.21 million shs$5.09 billion
05/06/2024$103.64$101.91
-1.67%		$104.57$101.82680,795 shs$5.06 billion
05/03/2024$99.90$103.69
+3.79%		$104.85$99.98892,799 shs$5.12 billion
05/02/2024$98.33$99.90
+1.60%		$100.30$95.681.30 million shs$4.94 billion
05/01/2024$85.70$98.33
+14.74%		$99.99$90.262.07 million shs$4.86 billion
04/30/2024$83.77$85.70
+2.30%		$86.79$82.461.07 million shs$4.23 billion
04/29/2024$84.00$83.77
-0.27%		$84.59$83.16388,018 shs$4.14 billion
04/26/2024$81.73$84.01
+2.79%		$84.03$81.99508,458 shs$4.15 billion
04/25/2024$80.40$81.73
+1.65%		$82.05$79.14469,152 shs$4.04 billion
04/24/2024$80.52$80.40
-0.15%		$81.13$78.20556,411 shs$3.97 billion
04/23/2024$78.92$80.52
+2.03%		$81.23$77.50558,125 shs$3.98 billion
04/22/2024$78.04$78.92
+1.13%		$79.02$75.74620,487 shs$3.90 billion
04/19/2024$79.38$78.02
-1.71%		$79.98$77.33683,433 shs$3.85 billion
04/18/2024$77.78$79.38
+2.06%		$80.73$77.83902,689 shs$3.92 billion
04/17/2024$77.49$77.78
+0.37%		$79.09$77.44479,284 shs$3.84 billion
04/16/2024$75.88$77.49
+2.12%		$77.71$74.22603,382 shs$3.83 billion
04/15/2024$77.50$75.88
-2.09%		$79.39$75.44402,050 shs$3.75 billion
04/12/2024$78.89$77.49
-1.77%		$79.01$77.19366,264 shs$3.83 billion
04/11/2024$77.31$78.89
+2.04%		$78.91$76.96354,491 shs$3.90 billion
04/10/2024$80.33$77.31
-3.76%		$79.38$76.60606,187 shs$3.82 billion
04/09/2024$80.71$80.33
-0.47%		$82.10$78.70562,679 shs$3.97 billion
04/08/2024$78.07$80.71
+3.38%		$80.75$78.69628,681 shs$3.99 billion
04/05/2024$77.04$78.07
+1.34%		$79.57$76.61655,936 shs$3.86 billion
04/04/2024$73.60$77.04
+4.67%		$79.69$73.951.38 million shs$3.81 billion
04/03/2024$71.20$73.60
+3.37%		$73.89$70.73604,319 shs$3.64 billion
04/02/2024$72.02$71.20
-1.14%		$71.73$70.20506,752 shs$3.52 billion
04/01/2024$71.42$72.02
+0.84%		$72.37$70.67427,012 shs$3.56 billion
03/29/2024$71.46$71.42
-0.06%		$71.65$69.90518,515 shs$3.53 billion
03/28/2024$70.16$71.46
+1.85%		$71.65$69.90518,512 shs$3.53 billion
03/27/2024$68.46$70.16
+2.48%		$70.30$68.80358,922 shs$3.47 billion
03/26/2024$68.18$68.46
+0.41%		$69.11$67.56218,582 shs$3.38 billion
03/25/2024$67.96$68.18
+0.32%		$70.25$68.12247,330 shs$3.37 billion
03/22/2024$68.49$67.94
-0.80%		$68.73$67.88204,459 shs$3.36 billion
03/21/2024$67.77$68.49
+1.06%		$68.79$67.77240,020 shs$3.38 billion
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/20/2024$68.55$67.77
-1.14%		$68.65$67.24315,269 shs$3.35 billion
03/19/2024$65.79$68.55
+4.20%		$68.71$66.00423,533 shs$3.39 billion
03/18/2024$66.04$65.79
-0.38%		$66.95$65.26395,206 shs$3.25 billion
03/15/2024$64.76$66.01
+1.93%		$66.19$64.86702,433 shs$3.26 billion
03/14/2024$65.67$64.76
-1.39%		$65.53$63.61371,021 shs$3.20 billion
03/13/2024$64.50$65.67
+1.81%		$66.51$64.46298,481 shs$3.24 billion
03/12/2024$67.09$64.50
-3.86%		$67.47$64.37618,813 shs$3.19 billion
03/11/2024$67.93$67.09
-1.24%		$67.38$66.15347,584 shs$3.32 billion
03/08/2024$68.42$67.93
-0.72%		$69.68$67.17415,422 shs$3.36 billion
03/07/2024$65.27$68.42
+4.83%		$68.59$66.17416,787 shs$3.38 billion
03/06/2024$63.65$65.27
+2.55%		$65.37$63.62389,860 shs$3.22 billion
03/05/2024$65.08$63.65
-2.20%		$65.61$62.99461,906 shs$3.14 billion
03/04/2024$65.93$65.08
-1.29%		$66.71$64.87388,311 shs$3.22 billion
03/01/2024$64.65$65.94
+2.00%		$66.83$64.93419,473 shs$3.26 billion
02/29/2024$64.95$64.65
-0.46%		$66.10$64.16441,167 shs$3.19 billion
02/28/2024$65.00$64.95
-0.08%		$66.13$64.20352,485 shs$3.21 billion
02/27/2024$64.18$65.00
+1.28%		$65.52$64.24271,186 shs$3.21 billion
02/26/2024$64.46$64.18
-0.43%		$64.40$63.41483,978 shs$3.17 billion
02/23/2024$64.96$64.46
-0.77%		$65.20$64.06299,086 shs$3.18 billion
02/22/2024$64.66$64.96
+0.46%		$65.59$64.63392,015 shs$3.21 billion
02/21/2024$64.68$64.66
-0.03%		$65.22$64.23325,074 shs$3.19 billion
02/20/2024$65.82$64.68
-1.73%		$65.34$64.25283,076 shs$3.20 billion
02/19/2024$65.82$65.82$67.50$65.80438,000 shs$3.25 billion
02/16/2024$66.23$65.82
-0.61%		$67.50$65.80438,059 shs$3.25 billion
02/15/2024$63.80$66.23
+3.80%		$66.79$64.12424,630 shs$3.27 billion
02/14/2024$61.43$63.80
+3.86%		$64.10$61.31508,682 shs$3.15 billion

Related Companies:
This page (NYSE:CRS) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
How to Play the AI and Crypto Markets in One Swing
Weiss Ratings
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing