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.

DateOpenCloseChangeLowHighVolume
2024-03-2870.3971.42↑$1.03 (1.46%)69.9071.65518.52K
2024-03-2769.2970.19↑$0.90 (1.30%)68.7770.30358.92K
2024-03-2668.4468.48↑$0.04 (0.06%)67.5269.11218.58K
2024-03-2569.0068.18↓$0.82 (-1.19%)68.1270.25283.27K
2024-03-2268.0167.96↓$0.05 (-0.07%)67.7668.73204.46K
2024-03-2168.5968.41↓$0.18 (-0.26%)67.7768.81240.02K
2024-03-2068.5567.78↓$0.77 (-1.12%)67.2468.65315.27K
2024-03-1966.1568.55↑$2.40 (3.63%)66.0068.71423.55K
2024-03-1866.1365.79↓$0.34 (-0.51%)65.2666.95395.42K
2024-03-1564.5866.04↑$1.46 (2.26%)64.5866.19702.43K
2024-03-1465.0864.77↓$0.31 (-0.48%)63.5865.53371.02K
2024-03-1364.4265.67↑$1.25 (1.94%)64.4266.56298.48K
2024-03-1267.1664.50↓$2.66 (-3.96%)64.3767.47618.81K
2024-03-1167.3367.09↓$0.24 (-0.36%)66.1567.38347.58K
2024-03-0869.2567.93↓$1.32 (-1.91%)67.1769.68415.42K
2024-03-0766.1768.42↑$2.25 (3.40%)66.1768.59416.81K
2024-03-0664.3965.26↑$0.87 (1.35%)63.6265.36383.95K
2024-03-0564.8363.65↓$1.18 (-1.82%)62.9965.62461.91K
2024-03-0465.9465.07↓$0.87 (-1.32%)64.8766.71388.31K
2024-03-0165.1065.93↑$0.83 (1.27%)64.9366.89419.48K
2024-02-2965.5764.65↓$0.92 (-1.40%)64.1666.10441.28K
2024-02-2864.2364.97↑$0.74 (1.15%)64.1966.13352.49K
2024-02-2764.8165.01↑$0.20 (0.31%)64.2465.52271.19K
2024-02-2664.0164.16↑$0.15 (0.23%)63.4164.41483.98K
2024-02-2364.8064.46↓$0.34 (-0.52%)64.0665.20300.29K
2024-02-2264.6664.94↑$0.28 (0.43%)64.6365.59392.02K
2024-02-2164.6464.66↑$0.02 (0.03%)64.2365.22325.08K
2024-02-2064.6164.68↑$0.07 (0.11%)64.2565.34283.08K
2024-02-1666.1365.82↓$0.31 (-0.47%)65.8067.50438.06K
2024-02-1564.0866.23↑$2.15 (3.36%)64.0866.79424.63K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$CRS hold and buy… go green go!!!

0 Like Report
4texin

$CRS now is the time to slap that ask!!!

0 Like Report
born_to_be_kob

$CRS 50% chance this will go up or down. I am a professional guys.

0 Like Report
chainstrader249

$CRS Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
StocksOverBTC11

$CRS we all speculate but nobody knows what going to happen.

0 Like Report