CARPENTER TECHNOLOGY Historical Stock Price

Below is the stock price history for Carpenter Technology CRS. Data is recorded each day for the historical open, high, low, close and volume. The Carpenter Technology stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Carpenter Technology Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-13 56.26 56.78 55.83 56.36 5,287
2018-07-12 55.75 56.01 55.19 55.85 3,991
2018-07-11 55.41 56.33 55.12 55.69 5,305
2018-07-10 56.04 56.58 55.44 55.85 7,121
2018-07-09 55.29 56.21 55.02 55.78 7,007
2018-07-06 53.80 55.17 53.53 54.77 3,154
2018-07-05 53.56 54.17 53.28 54.16 4,917
2018-07-03 54.08 54.10 52.98 53.09 4,125
2018-07-02 52.14 53.50 52.14 53.41 12,189
2018-06-29 52.71 53.16 52.51 52.59 5,658
2018-06-28 51.63 52.48 51.45 52.38 7,226
2018-06-27 52.88 53.06 51.94 52.15 7,003
2018-06-26 51.77 53.04 51.77 52.81 9,672
2018-06-25 53.62 53.62 51.12 52.20 15,915
2018-06-22 56.00 57.07 56.00 56.27 7,170
2018-06-21 56.11 56.29 55.17 55.43 5,437
2018-06-20 55.99 57.03 55.86 56.86 8,705
2018-06-19 55.15 55.86 53.99 55.65 15,753
2018-06-18 56.03 57.115 55.64 57.00 12,095
2018-06-15 56.05 56.23 55.26 56.01 8,934
2018-06-14 56.95 56.95 56.46 56.70 2,769
2018-06-13 56.74 56.96 56.23 56.83 4,531
2018-06-12 57.48 57.55 56.47 56.79 7,250
2018-06-11 55.96 57.40 55.96 57.17 14,386
2018-06-08 56.81 56.81 55.77 55.86 18,042
2018-06-07 57.48 57.58 55.96 56.60 24,626
2018-06-06 58.50 58.50 57.75 58.02 21,468
2018-06-05 58.25 58.41 57.765 58.15 20,629
2018-06-04 59.25 59.44 57.85 58.07 14,764
2018-06-01 60.06 60.45 59.25 59.67 46,371

» More Carpenter Technology Stock Price History

To see other companies like Carpenter Technology (CRS), view our stock market today for news, and other data.