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
2018-01-19 52.69 54.08 52.69 53.60 16,796
2018-01-18 52.46 53.31 52.41 52.93 13,931
2018-01-17 53.04 53.16 52.54 52.92 13,156
2018-01-16 53.59 54.46 52.37 52.61 11,731
2018-01-12 53.92 54.03 53.40 53.68 4,969
2018-01-11 52.70 54.34 52.70 54.14 13,671
2018-01-10 52.43 52.64 52.00 52.33 5,791
2018-01-09 52.82 52.85 51.92 52.04 4,217
2018-01-08 52.56 53.32 52.29 53.21 6,533
2018-01-05 53.34 53.69 52.66 52.76 5,490
2018-01-04 53.01 54.38 53.01 53.63 7,191
2018-01-03 53.18 53.18 52.20 52.83 11,561
2018-01-02 51.74 53.23 51.74 52.98 5,634
2017-12-29 52.04 52.04 51.04 51.04 3,662
2017-12-28 51.79 52.05 51.64 51.98 3,202
2017-12-27 51.80 52.69 51.60 51.60 10,298
2017-12-26 51.66 52.62 51.66 52.39 3,130
2017-12-22 52.07 52.07 51.21 51.62 3,266
2017-12-21 52.51 52.51 51.90 52.15 6,309
2017-12-20 52.70 52.70 52.09 52.54 17,719
2017-12-19 52.58 52.74 52.16 52.66 11,507
2017-12-18 51.79 52.61 51.58 52.59 9,694
2017-12-15 50.11 50.82 50.00 50.56 11,443
2017-12-14 51.42 51.42 49.73 49.75 4,817
2017-12-13 50.75 51.51 50.75 51.25 3,660
2017-12-12 51.07 51.22 50.61 50.74 5,923
2017-12-11 51.99 51.99 50.49 50.54 14,407
2017-12-08 50.70 51.83 50.68 51.55 7,902
2017-12-07 49.82 50.64 49.82 50.44 7,393
2017-12-06 50.15 50.97 50.10 50.20 6,283

» More Carpenter Technology Stock Price History

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