Carpenter Technology Corporation (CRS) Historical Stock Data
71.42 ↑1.23 (1.75%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CRS is up 0.23% a day on average. There have been 16 days where Carpenter Technology Corporation closed green and 14 days where CRS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 64.58 | 66.04 | ↑$1.46 (2.26%) | 64.58 | 66.19 | 702.43K |
2024-03-14 | 65.08 | 64.77 | ↓$0.31 (-0.48%) | 63.58 | 65.53 | 371.02K |
2024-03-13 | 64.42 | 65.67 | ↑$1.25 (1.94%) | 64.42 | 66.56 | 298.48K |
2024-03-12 | 67.16 | 64.50 | ↓$2.66 (-3.96%) | 64.37 | 67.47 | 618.81K |
2024-03-11 | 67.33 | 67.09 | ↓$0.24 (-0.36%) | 66.15 | 67.38 | 347.58K |
2024-03-08 | 69.25 | 67.93 | ↓$1.32 (-1.91%) | 67.17 | 69.68 | 415.42K |
2024-03-07 | 66.17 | 68.42 | ↑$2.25 (3.40%) | 66.17 | 68.59 | 416.81K |
2024-03-06 | 64.39 | 65.26 | ↑$0.87 (1.35%) | 63.62 | 65.36 | 383.95K |
2024-03-05 | 64.83 | 63.65 | ↓$1.18 (-1.82%) | 62.99 | 65.62 | 461.91K |
2024-03-04 | 65.94 | 65.07 | ↓$0.87 (-1.32%) | 64.87 | 66.71 | 388.31K |
2024-03-01 | 65.10 | 65.93 | ↑$0.83 (1.27%) | 64.93 | 66.89 | 419.48K |
2024-02-29 | 65.57 | 64.65 | ↓$0.92 (-1.40%) | 64.16 | 66.10 | 441.28K |
2024-02-28 | 64.23 | 64.97 | ↑$0.74 (1.15%) | 64.19 | 66.13 | 352.49K |
2024-02-27 | 64.81 | 65.01 | ↑$0.20 (0.31%) | 64.24 | 65.52 | 271.19K |
2024-02-26 | 64.01 | 64.16 | ↑$0.15 (0.23%) | 63.41 | 64.41 | 483.98K |
2024-02-23 | 64.80 | 64.46 | ↓$0.34 (-0.52%) | 64.06 | 65.20 | 300.29K |
2024-02-22 | 64.66 | 64.94 | ↑$0.28 (0.43%) | 64.63 | 65.59 | 392.02K |
2024-02-21 | 64.64 | 64.66 | ↑$0.02 (0.03%) | 64.23 | 65.22 | 325.08K |
2024-02-20 | 64.61 | 64.68 | ↑$0.07 (0.11%) | 64.25 | 65.34 | 283.08K |
2024-02-16 | 66.13 | 65.82 | ↓$0.31 (-0.47%) | 65.80 | 67.50 | 438.06K |
2024-02-15 | 64.08 | 66.23 | ↑$2.15 (3.36%) | 64.08 | 66.79 | 424.63K |
Create an account or log in to view more rows.
$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
$CRS we all speculate but nobody knows what going to happen.