The highest closing price for Carpenter Technology (CRS) last month was $166.04, on October 28. It was down 6.1% for the month. The latest price is $190.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $158.91 | $159.89 | $149.48 | $149.50 | 868,959 |
October 30 2024 | $161.86 | $164.89 | $159.31 | $159.57 | 586,224 |
October 29 2024 | $164.90 | $165.51 | $161.61 | $162.75 | 773,550 |
October 28 2024 | $157.62 | $166.67 | $157.42 | $166.04 | 976,216 |
October 25 2024 | $153.24 | $156.76 | $151.60 | $155.47 | 893,850 |
October 24 2024 | $151.15 | $156.98 | $144.76 | $154.37 | 1,359,302 |
October 23 2024 | $154.84 | $161.70 | $154.00 | $156.76 | 711,150 |
October 22 2024 | $158.00 | $158.21 | $155.13 | $155.91 | 485,617 |
October 21 2024 | $159.24 | $160.21 | $157.85 | $158.39 | 510,269 |
October 18 2024 | $160.30 | $160.30 | $157.94 | $158.32 | 364,086 |
October 17 2024 | $159.53 | $161.80 | $159.03 | $159.37 | 356,176 |
October 16 2024 | $157.73 | $159.82 | $156.14 | $159.51 | 420,999 |
October 15 2024 | $154.79 | $157.91 | $153.05 | $155.98 | 771,962 |
October 14 2024 | $160.80 | $161.43 | $156.59 | $157.08 | 440,529 |
October 11 2024 | $163.20 | $163.82 | $160.70 | $161.79 | 745,523 |
October 10 2024 | $158.80 | $162.83 | $158.65 | $162.48 | 351,716 |
October 09 2024 | $160.55 | $162.85 | $158.95 | $162.04 | 442,229 |
October 08 2024 | $159.59 | $161.88 | $157.32 | $161.18 | 321,242 |
October 07 2024 | $158.29 | $160.45 | $157.40 | $159.73 | 346,595 |
October 04 2024 | $157.04 | $160.23 | $155.28 | $159.69 | 421,883 |
October 03 2024 | $157.89 | $159.18 | $152.06 | $153.89 | 464,981 |
October 02 2024 | $157.29 | $161.26 | $156.47 | $157.71 | 495,414 |
October 01 2024 | $159.29 | $160.50 | $156.56 | $157.79 | 294,672 |
Daily pricing data for Carpenter Technology dates back to 11/5/1984, and may be incomplete.
