Free Trial

Carpenter Technology (CRS) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free CRS Stock Alerts
$110.87
-0.06 (-0.05%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Carpenter Technology Stock Price Performance

5 Day
Performance
-1.35%
1 Month
Performance
+10.98%
3 Month
Performance
+68.16%
6 Month
Performance
+51.81%
Year-To-Date
Performance
+56.60%
1 Year
Performance
+126.27%
Receive CRS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Carpenter Technology and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

CRS Stock Chart for Sunday, June, 2, 2024

CRS Chart by TradingView

Carpenter Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$110.96$110.87
-0.08%		$112.55$109.16468,246 shs$5.50 billion
05/30/2024$111.69$110.96
-0.65%		$111.76$110.41347,593 shs$5.50 billion
05/29/2024$112.39$111.69
-0.62%		$111.99$110.30344,465 shs$5.54 billion
05/28/2024$109.59$112.39
+2.55%		$112.75$108.90354,909 shs$5.58 billion
05/27/2024$109.59$109.59$110.69$108.10429,700 shs$5.44 billion
05/24/2024$108.31$109.52
+1.12%		$110.69$108.10429,736 shs$5.43 billion
05/23/2024$107.86$108.31
+0.42%		$109.01$106.41430,141 shs$5.37 billion
05/22/2024$112.19$107.86
-3.86%		$111.91$106.74553,398 shs$5.35 billion
05/21/2024$109.79$112.19
+2.19%		$112.32$109.35385,587 shs$5.57 billion
05/20/2024$109.83$109.79
-0.04%		$111.50$109.27604,631 shs$5.45 billion
05/17/2024$109.98$109.83
-0.14%		$110.77$109.04501,542 shs$5.45 billion
05/16/2024$109.67$109.98
+0.28%		$110.89$109.08444,522 shs$5.46 billion
05/15/2024$105.92$109.67
+3.55%		$109.88$106.44619,063 shs$5.44 billion
05/14/2024$103.24$105.92
+2.59%		$106.34$103.18496,190 shs$5.25 billion
05/13/2024$104.67$103.24
-1.37%		$105.81$102.76460,823 shs$5.12 billion
05/10/2024$106.11$104.68
-1.35%		$107.17$103.65442,601 shs$5.19 billion
05/09/2024$103.53$106.11
+2.49%		$106.72$103.04536,588 shs$5.26 billion
05/08/2024$102.62$103.53
+0.89%		$106.71$101.83761,978 shs$5.14 billion
05/07/2024$101.91$102.62
+0.70%		$104.25$100.671.21 million shs$5.09 billion
05/06/2024$103.64$101.91
-1.67%		$104.57$101.82680,795 shs$5.06 billion
05/03/2024$99.90$103.69
+3.79%		$104.85$99.98892,799 shs$5.12 billion
05/02/2024$98.33$99.90
+1.60%		$100.30$95.681.30 million shs$4.94 billion
05/01/2024$85.70$98.33
+14.74%		$99.99$90.262.07 million shs$4.86 billion
04/30/2024$83.77$85.70
+2.30%		$86.79$82.461.07 million shs$4.23 billion
04/29/2024$84.00$83.77
-0.27%		$84.59$83.16388,018 shs$4.14 billion
04/26/2024$81.73$84.01
+2.79%		$84.03$81.99508,458 shs$4.15 billion
04/25/2024$80.40$81.73
+1.65%		$82.05$79.14469,152 shs$4.04 billion
04/24/2024$80.52$80.40
-0.15%		$81.13$78.20556,411 shs$3.97 billion
04/23/2024$78.92$80.52
+2.03%		$81.23$77.50558,125 shs$3.98 billion
04/22/2024$78.04$78.92
+1.13%		$79.02$75.74620,487 shs$3.90 billion
04/19/2024$79.38$78.02
-1.71%		$79.98$77.33683,433 shs$3.85 billion
04/18/2024$77.78$79.38
+2.06%		$80.73$77.83902,689 shs$3.92 billion
04/17/2024$77.49$77.78
+0.37%		$79.09$77.44479,284 shs$3.84 billion
04/16/2024$75.88$77.49
+2.12%		$77.71$74.22603,382 shs$3.83 billion
04/15/2024$77.50$75.88
-2.09%		$79.39$75.44402,050 shs$3.75 billion
04/12/2024$78.89$77.49
-1.77%		$79.01$77.19366,264 shs$3.83 billion
04/11/2024$77.31$78.89
+2.04%		$78.91$76.96354,491 shs$3.90 billion
04/10/2024$80.33$77.31
-3.76%		$79.38$76.60606,187 shs$3.82 billion
04/09/2024$80.71$80.33
-0.47%		$82.10$78.70562,679 shs$3.97 billion
04/08/2024$78.07$80.71
+3.38%		$80.75$78.69628,681 shs$3.99 billion
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
04/05/2024$77.04$78.07
+1.34%		$79.57$76.61655,936 shs$3.86 billion
04/04/2024$73.60$77.04
+4.67%		$79.69$73.951.38 million shs$3.81 billion
04/03/2024$71.20$73.60
+3.37%		$73.89$70.73604,319 shs$3.64 billion
04/02/2024$72.02$71.20
-1.14%		$71.73$70.20506,752 shs$3.52 billion
04/01/2024$71.42$72.02
+0.84%		$72.37$70.67427,012 shs$3.56 billion
03/29/2024$71.46$71.42
-0.06%		$71.65$69.90518,515 shs$3.53 billion
03/28/2024$70.16$71.46
+1.85%		$71.65$69.90518,512 shs$3.53 billion
03/27/2024$68.46$70.16
+2.48%		$70.30$68.80358,922 shs$3.47 billion
03/26/2024$68.18$68.46
+0.41%		$69.11$67.56218,582 shs$3.38 billion
03/25/2024$67.96$68.18
+0.32%		$70.25$68.12247,330 shs$3.37 billion
03/22/2024$68.49$67.94
-0.80%		$68.73$67.88204,459 shs$3.36 billion
03/21/2024$67.77$68.49
+1.06%		$68.79$67.77240,020 shs$3.38 billion
03/20/2024$68.55$67.77
-1.14%		$68.65$67.24315,269 shs$3.35 billion
03/19/2024$65.79$68.55
+4.20%		$68.71$66.00423,533 shs$3.39 billion
03/18/2024$66.04$65.79
-0.38%		$66.95$65.26395,206 shs$3.25 billion
03/15/2024$64.76$66.01
+1.93%		$66.19$64.86702,433 shs$3.26 billion
03/14/2024$65.67$64.76
-1.39%		$65.53$63.61371,021 shs$3.20 billion
03/13/2024$64.50$65.67
+1.81%		$66.51$64.46298,481 shs$3.24 billion
03/12/2024$67.09$64.50
-3.86%		$67.47$64.37618,813 shs$3.19 billion
03/11/2024$67.93$67.09
-1.24%		$67.38$66.15347,584 shs$3.32 billion
03/08/2024$68.42$67.93
-0.72%		$69.68$67.17415,422 shs$3.36 billion
03/07/2024$65.27$68.42
+4.83%		$68.59$66.17416,787 shs$3.38 billion
03/06/2024$63.65$65.27
+2.55%		$65.37$63.62389,860 shs$3.22 billion
03/05/2024$65.08$63.65
-2.20%		$65.61$62.99461,906 shs$3.14 billion
03/04/2024$65.93$65.08
-1.29%		$66.71$64.87388,311 shs$3.22 billion
03/01/2024$64.65$65.94
+2.00%		$66.83$64.93419,473 shs$3.26 billion

Related Companies:
This page (NYSE:CRS) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders