Carpenter Technology Corp...

203.44
15.00 (7.96%)
At close: Feb 18, 2025, 3:59 PM
205.83
1.17%
After-hours: Feb 18, 2025, 04:41 PM EST

CRS Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 189.68 206.00 185.15 205.83 17.39 9.23% 2,113,066
Feb 14, 2025 184.64 190.74 180.17 188.44 5.27 2.88% 974,300
Feb 13, 2025 187.08 187.32 178.58 183.17 -3.42 -1.83% 571,900
Feb 12, 2025 182.56 187.37 180.64 186.59 1.45 0.78% 770,222
Feb 11, 2025 190.22 190.22 183.47 185.14 -5.24 -2.75% 646,826
Feb 10, 2025 191.77 191.77 187.54 190.38 2.44 1.30% 630,536
Feb 7, 2025 191.55 192.94 185.78 187.94 -2.15 -1.13% 454,300
Feb 6, 2025 195.82 196.33 188.16 190.09 -2.62 -1.36% 518,800
Feb 5, 2025 192.94 194.22 189.50 192.71 0.63 0.33% 497,600
Feb 4, 2025 194.30 194.80 187.70 192.08 0.93 0.49% 639,855
Feb 3, 2025 187.69 192.37 184.59 191.15 -1.91 -0.99% 650,384
Jan 31, 2025 195.76 198.54 192.69 193.06 -0.59 -0.30% 1,065,100
Jan 30, 2025 195.00 203.36 180.49 193.65 -15.46 -7.39% 2,165,344
Jan 29, 2025 207.20 211.86 206.17 209.11 2.94 1.43% 706,351
Jan 28, 2025 200.50 206.94 200.07 206.17 6.83 3.43% 509,944
Jan 27, 2025 202.82 206.22 195.60 199.34 -11.23 -5.33% 827,309
Jan 24, 2025 211.13 212.35 208.45 210.57 -1.96 -0.92% 490,262
Jan 23, 2025 207.02 213.65 206.47 212.53 5.23 2.52% 683,798
Jan 22, 2025 211.16 212.77 206.46 207.30 -3.86 -1.83% 660,850
Jan 21, 2025 211.69 213.41 209.35 211.16 4.58 2.22% 757,300
Jan 17, 2025 203.20 207.99 201.50 206.58 5.85 2.91% 640,328
Jan 16, 2025 199.01 202.58 198.37 200.73 2.36 1.19% 459,433
Jan 15, 2025 200.87 202.00 195.65 198.37 2.27 1.16% 572,000
Jan 14, 2025 196.06 202.25 194.12 196.10 3.00 1.55% 858,700
Jan 13, 2025 183.40 194.04 183.40 193.10 7.14 3.84% 860,400
Jan 10, 2025 181.20 186.42 179.21 185.96 2.11 1.15% 661,560
Jan 8, 2025 181.19 183.86 177.93 183.85 2.72 1.50% 477,201
Jan 7, 2025 184.04 184.55 175.34 181.13 -3.64 -1.97% 595,900
Jan 6, 2025 185.56 186.49 182.60 184.77 4.64 2.58% 899,741
Jan 3, 2025 176.82 180.97 176.50 180.13 4.63 2.64% 509,182
Jan 2, 2025 172.09 179.79 170.89 175.50 5.79 3.41% 639,557
Dec 31, 2024 168.99 171.43 168.35 169.71 2.39 1.43% 534,248
Dec 30, 2024 168.61 168.91 165.13 167.32 -3.34 -1.96% 431,137
Dec 27, 2024 173.73 175.30 168.18 170.66 -4.98 -2.84% 487,922
Dec 26, 2024 173.54 175.73 172.00 175.64 1.12 0.64% 319,100
Dec 24, 2024 173.34 175.22 171.84 174.52 1.91 1.11% 233,412
Dec 23, 2024 170.00 174.29 167.46 172.61 2.64 1.55% 662,661
Dec 20, 2024 164.33 171.15 164.23 169.97 0.38 0.22% 9,792,582
Dec 19, 2024 166.86 170.98 164.85 169.59 4.32 2.61% 1,116,947
Dec 18, 2024 173.99 176.99 163.00 165.27 -7.29 -4.22% 940,411
Dec 17, 2024 173.40 174.80 167.34 172.56 -2.90 -1.65% 898,334
Dec 16, 2024 174.00 177.14 172.69 175.46 1.37 0.79% 609,035
Dec 13, 2024 177.00 178.01 172.66 174.09 -3.08 -1.74% 585,451
Dec 12, 2024 181.75 182.89 177.03 177.17 -3.85 -2.13% 799,810
Dec 11, 2024 182.96 184.00 180.79 181.02 -0.69 -0.38% 697,547
Dec 10, 2024 184.65 186.34 180.65 181.71 -2.48 -1.35% 579,600
Dec 9, 2024 190.87 190.87 179.47 184.19 -9.33 -4.82% 1,490,500
Dec 6, 2024 194.68 196.74 189.41 193.52 -1.34 -0.69% 497,231
Dec 5, 2024 193.44 196.06 192.16 194.86 0.47 0.24% 448,648
Dec 4, 2024 192.72 195.93 192.43 194.39 1.69 0.88% 434,013

Create Price Alert on CRS

Your price alert will notify you when the stock price is above 203.44.

Add to Watchlist