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
2018-04-19 51.27 51.91 51.00 51.81 11,086
2018-04-18 51.30 52.15 51.30 51.44 27,241
2018-04-17 49.49 50.46 49.49 50.08 14,573
2018-04-16 48.69 49.55 48.44 49.23 9,289
2018-04-13 48.80 49.08 48.30 48.57 13,562
2018-04-12 48.03 48.69 48.03 48.20 19,975
2018-04-11 47.88 48.28 47.83 48.01 20,801
2018-04-10 46.96 48.10 46.74 47.91 17,840
2018-04-09 45.90 46.97 45.665 46.13 18,465
2018-04-06 45.04 45.74 45.04 45.64 36,004
2018-04-05 44.53 45.91 44.53 45.62 16,044
2018-04-03 43.00 43.41 42.74 42.94 15,289
2018-04-02 43.81 44.07 42.20 42.85 12,522
2018-03-29 43.70 44.44 43.70 44.22 11,446
2018-03-28 42.99 43.25 42.66 43.22 14,602
2018-03-27 43.54 44.12 43.19 43.36 15,030
2018-03-26 43.49 43.53 42.68 43.36 12,251
2018-03-23 43.51 43.84 42.86 42.86 13,308
2018-03-22 45.76 45.76 44.05 44.05 19,950
2018-03-21 47.26 47.53 46.60 46.80 16,485
2018-03-20 46.71 47.07 46.08 46.14 19,639
2018-03-19 48.23 48.27 47.58 48.27 8,388
2018-03-16 48.82 50.04 48.82 49.49 10,562
2018-03-15 50.06 50.12 49.25 49.33 7,378
2018-03-14 52.355 52.355 50.19 50.23 11,509
2018-03-13 52.89 52.94 51.94 51.94 13,266
2018-03-12 51.96 52.66 51.96 52.39 7,281
2018-03-09 51.66 52.39 51.31 51.70 11,980
2018-03-08 51.95 51.95 50.43 50.88 8,703
2018-03-07 50.69 51.98 50.60 51.71 5,822

» More Carpenter Technology Stock Price History

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