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
2017-11-17 45.41 45.85 45.18 45.78 3,656
2017-11-16 44.99 45.70 44.99 45.59 10,491
2017-11-15 44.48 45.48 44.19 44.96 16,888
2017-11-14 45.73 45.73 45.00 45.28 6,695
2017-11-13 46.03 46.52 45.845 46.19 7,951
2017-11-10 47.88 47.92 46.31 46.69 8,810
2017-11-09 47.99 48.89 47.85 47.98 6,244
2017-11-08 47.72 48.92 47.49 48.74 9,329
2017-11-07 48.90 49.09 48.01 48.81 9,649
2017-11-06 49.64 49.70 49.00 49.21 6,417
2017-11-03 49.37 49.60 49.00 49.24 6,593
2017-11-02 49.88 50.00 49.05 49.29 10,911
2017-11-01 50.57 50.57 49.08 49.21 11,140
2017-10-31 49.36 50.04 49.30 49.82 16,731
2017-10-30 49.68 49.78 48.74 49.05 8,067
2017-10-27 49.855 50.50 49.77 50.34 19,259
2017-10-26 50.70 51.24 49.61 50.49 20,234
2017-10-25 50.58 51.04 49.85 50.14 17,096
2017-10-24 50.11 51.58 50.03 51.07 8,538
2017-10-23 49.97 50.31 49.86 49.92 9,210
2017-10-20 50.44 50.44 49.88 50.13 19,121
2017-10-19 49.45 49.82 49.21 49.77 13,095
2017-10-18 50.31 50.33 49.84 50.01 13,374
2017-10-17 50.12 50.30 49.89 50.01 17,937
2017-10-16 50.625 50.625 49.74 49.93 8,309
2017-10-13 50.35 50.76 49.73 49.88 18,410
2017-10-12 49.44 49.71 49.17 49.53 7,930
2017-10-11 49.31 49.76 49.31 49.36 18,403
2017-10-10 50.10 50.10 49.33 49.49 19,047
2017-10-09 49.88 49.93 49.44 49.63 14,211

» More Carpenter Technology Stock Price History

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