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
2019-01-15 41.09 41.22 40.35 41.22 5,329
2019-01-14 41.36 41.72 40.54 41.21 7,377
2019-01-11 41.18 41.79 40.81 41.44 10,280
2019-01-10 40.24 41.71 40.24 41.65 8,691
2019-01-09 40.45 41.07 40.14 40.62 9,610
2019-01-08 40.39 40.67 39.43 40.08 13,460
2019-01-07 38.70 40.45 38.70 39.59 34,033
2019-01-04 36.98 38.97 36.98 38.97 15,989
2019-01-03 36.56 36.59 35.56 35.74 19,133
2019-01-02 34.52 37.62 34.47 37.36 22,602
2018-12-31 35.38 36.08 34.53 35.44 11,510
2018-12-28 35.56 36.48 35.41 35.80 12,038
2018-12-27 34.89 35.26 34.12 35.03 22,945
2018-12-26 33.89 34.92 32.80 34.91 12,978
2018-12-24 34.64 34.64 33.58 33.58 2,779
2018-12-21 34.52 35.38 34.16 34.74 19,316
2018-12-20 35.54 35.94 34.27 34.72 13,406
2018-12-19 37.05 37.66 34.99 35.08 29,461
2018-12-18 36.76 37.18 36.37 36.86 15,929
2018-12-17 37.31 38.07 36.35 36.44 32,964
2018-12-14 37.54 38.15 36.84 37.03 23,230
2018-12-13 39.98 39.98 38.40 38.40 11,528
2018-12-12 39.74 40.38 39.18 39.18 25,453
2018-12-11 40.00 40.52 39.19 39.34 21,931
2018-12-10 39.79 40.32 38.68 39.12 14,331
2018-12-07 42.63 42.93 39.60 39.88 14,714
2018-12-06 41.34 42.30 40.74 42.30 15,384
2018-12-04 44.27 44.27 41.97 41.97 9,371
2018-12-03 44.23 44.71 43.34 44.70 13,626
2018-11-30 43.07 43.25 42.69 43.06 17,877

» More Carpenter Technology Stock Price History

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