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
2018-10-17 55.04 56.01 54.66 55.79 11,439
2018-10-16 54.27 55.51 54.27 55.42 7,521
2018-10-15 53.92 54.55 53.54 54.04 11,844
2018-10-12 54.21 54.21 52.70 53.97 6,836
2018-10-11 55.01 55.66 54.38 54.38 16,541
2018-10-10 57.73 57.82 55.56 55.56 16,269
2018-10-09 59.22 59.63 58.37 58.37 8,780
2018-10-08 58.40 59.06 58.39 59.06 6,108
2018-10-05 58.68 58.68 57.42 58.52 6,066
2018-10-04 59.13 59.61 58.55 58.79 4,074
2018-10-03 59.07 60.02 59.07 59.64 5,448
2018-10-02 58.97 59.98 58.97 59.80 6,577
2018-10-01 59.11 59.29 58.21 58.22 5,076
2018-09-28 59.49 59.52 58.85 58.91 5,004
2018-09-27 58.71 59.22 58.63 59.22 4,562
2018-09-26 59.23 59.64 58.81 58.81 6,583
2018-09-25 59.36 59.87 59.12 59.74 7,148
2018-09-24 58.93 59.19 58.50 58.75 4,794
2018-09-21 59.20 59.40 58.70 59.21 7,202
2018-09-20 59.46 60.18 59.19 59.47 8,163
2018-09-19 60.04 60.70 59.53 59.59 3,708
2018-09-18 59.26 59.68 58.28 59.17 7,714
2018-09-17 59.05 59.34 58.44 58.74 7,251
2018-09-14 57.51 59.13 57.51 58.18 6,932
2018-09-13 58.06 58.45 57.49 57.72 8,224
2018-09-12 56.62 58.14 56.62 58.06 4,525
2018-09-11 56.41 56.95 55.68 56.86 2,242
2018-09-10 56.52 57.11 56.27 56.27 3,199
2018-09-07 57.08 57.63 56.16 56.53 5,021
2018-09-06 58.19 58.69 57.49 57.75 3,191

» More Carpenter Technology Stock Price History

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