Carpenter Technology Corporation (CRS) Historical Stock Data
83.89 ↓0.11 (-0.13%)
As of April 29, 2024, 10:08am EST.
Historical Data
In the past 30 trading days, CRS is up 0.82% a day on average. There have been 18 days where Carpenter Technology Corporation closed green and 12 days where CRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 82.04 | 84.00 | ↑$1.96 (2.39%) | 81.99 | 84.03 | 508.56K |
| 2024-04-25 | 79.90 | 81.75 | ↑$1.85 (2.32%) | 79.14 | 82.07 | 469.15K |
| 2024-04-24 | 80.98 | 80.40 | ↓$0.58 (-0.72%) | 78.20 | 81.13 | 610.92K |
| 2024-04-23 | 77.95 | 80.51 | ↑$2.56 (3.28%) | 77.26 | 81.28 | 558.13K |
| 2024-04-22 | 77.36 | 78.91 | ↑$1.55 (2.00%) | 75.73 | 79.02 | 620.49K |
| 2024-04-19 | 78.83 | 78.04 | ↓$0.79 (-1.00%) | 77.33 | 79.98 | 683.43K |
| 2024-04-18 | 78.22 | 79.38 | ↑$1.16 (1.48%) | 77.81 | 80.73 | 0.90M |
| 2024-04-17 | 78.85 | 77.76 | ↓$1.09 (-1.38%) | 77.44 | 79.09 | 479.28K |
| 2024-04-16 | 74.47 | 77.52 | ↑$3.05 (4.10%) | 74.21 | 77.71 | 603.41K |
| 2024-04-15 | 78.37 | 75.87 | ↓$2.50 (-3.19%) | 75.44 | 79.39 | 402.05K |
| 2024-04-12 | 78.83 | 77.50 | ↓$1.33 (-1.69%) | 77.19 | 79.08 | 366.26K |
| 2024-04-11 | 77.65 | 78.88 | ↑$1.23 (1.58%) | 76.96 | 78.91 | 354.49K |
| 2024-04-10 | 77.22 | 77.31 | ↑$0.09 (0.12%) | 76.60 | 79.38 | 606.19K |
| 2024-04-09 | 81.48 | 80.32 | ↓$1.16 (-1.42%) | 78.70 | 82.16 | 562.69K |
| 2024-04-08 | 78.86 | 80.62 | ↑$1.76 (2.23%) | 78.69 | 80.75 | 628.68K |
| 2024-04-05 | 76.62 | 78.07 | ↑$1.45 (1.89%) | 76.61 | 79.57 | 656.06K |
| 2024-04-04 | 74.25 | 77.00 | ↑$2.75 (3.70%) | 73.95 | 79.71 | 1.38M |
| 2024-04-03 | 70.73 | 73.60 | ↑$2.87 (4.06%) | 70.73 | 73.89 | 635.65K |
| 2024-04-02 | 71.62 | 71.19 | ↓$0.43 (-0.60%) | 70.20 | 71.73 | 506.75K |
| 2024-04-01 | 71.52 | 72.02 | ↑$0.50 (0.70%) | 70.67 | 72.37 | 427.01K |
| 2024-03-29 | 70.39 | 71.42 | ↑$1.03 (1.46%) | 69.90 | 71.65 | 518.52K |
| 2024-03-28 | 70.39 | 71.42 | ↑$1.03 (1.46%) | 69.90 | 71.65 | 518.52K |
| 2024-03-27 | 69.29 | 70.19 | ↑$0.90 (1.30%) | 68.77 | 70.30 | 358.92K |
| 2024-03-26 | 68.44 | 68.48 | ↑$0.04 (0.06%) | 67.52 | 69.11 | 218.58K |
| 2024-03-25 | 69.00 | 68.18 | ↓$0.82 (-1.19%) | 68.12 | 70.25 | 283.27K |
| 2024-03-22 | 68.01 | 67.96 | ↓$0.05 (-0.07%) | 67.76 | 68.73 | 204.46K |
| 2024-03-21 | 68.59 | 68.41 | ↓$0.18 (-0.26%) | 67.77 | 68.81 | 240.02K |
| 2024-03-20 | 68.55 | 67.78 | ↓$0.77 (-1.12%) | 67.24 | 68.65 | 315.27K |
| 2024-03-19 | 66.15 | 68.55 | ↑$2.40 (3.63%) | 66.00 | 68.71 | 423.55K |
| 2024-03-18 | 66.13 | 65.79 | ↓$0.34 (-0.51%) | 65.26 | 66.95 | 395.42K |
Create an account or log in to view more rows.
$CRS Don't hold!!! Buy it
$CRS hold and buy… go green go!!!
$CRS Longs will be rewarded handsomely
$CRS flow comin
$CRS now is the time to slap that ask!!!
$CRS 50% chance this will go up or down. I am a professional guys.
$CRS let’s go baby!
$CRS yeeeeeee haw
$CRS just hold no panic
$CRS Looks like a solid reversal - retesting support right now
definitely thinking about swinging this