-
5 DAY PERFORMANCE
+4.17% -
1 MONTH PERFORMANCE
+13.03% -
3 MONTH PERFORMANCE
+22.19% -
6 MONTH PERFORMANCE
+63.13% -
YEAR-TO-DATE PERFORMANCE
+153.06% -
1 YEAR PERFORMANCE
+162.02%
Carpenter Technology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $177.10 | $179.21 (1.19%) | $182.52 | $177.10 | 639,825 | $8.98 B |
| 11/15/2024 | $173.65 | $175.50 (1.07%) | $175.87 | $171.62 | 314,957 | $8.79 B |
| 11/14/2024 | $177.80 | $171.99 (-3.27%) | $177.82 | $170.87 | 666,257 | $8.62 B |
| 11/13/2024 | $177.53 | $176.90 (-0.35%) | $179.54 | $175.98 | 453,900 | $8.86 B |
| 11/12/2024 | $176.65 | $176.70 (0.03%) | $178.82 | $175.24 | 472,300 | $8.85 B |
| 11/11/2024 | $179.25 | $178.81 (-0.25%) | $182.52 | $178.29 | 456,637 | $8.96 B |
| 11/08/2024 | $174.96 | $177.16 (1.26%) | $178.88 | $173.86 | 517,200 | $8.88 B |
| 11/07/2024 | $178.26 | $174.80 (-1.94%) | $179.18 | $172.00 | 796,500 | $8.76 B |
| 11/06/2024 | $171.83 | $178.10 (3.65%) | $179.11 | $167.05 | 879,217 | $8.92 B |
| 11/05/2024 | $155.10 | $161.12 (3.88%) | $161.20 | $154.32 | 544,724 | $8.07 B |
| 11/04/2024 | $153.74 | $154.23 (0.32%) | $157.66 | $152.63 | 473,782 | $7.73 B |
| 11/01/2024 | $150.65 | $155.36 (3.13%) | $155.45 | $149.25 | 759,600 | $7.78 B |
| 10/31/2024 | $158.91 | $149.50 (-5.92%) | $159.89 | $149.48 | 868,959 | $7.49 B |
| 10/30/2024 | $161.86 | $159.57 (-1.41%) | $164.89 | $159.31 | 586,224 | $7.99 B |
| 10/29/2024 | $164.90 | $162.75 (-1.3%) | $165.51 | $161.61 | 773,550 | $8.15 B |
| 10/28/2024 | $157.62 | $166.04 (5.34%) | $166.67 | $157.42 | 976,216 | $8.32 B |
| 10/25/2024 | $153.24 | $155.47 (1.46%) | $156.76 | $151.60 | 893,900 | $7.79 B |
| 10/24/2024 | $151.15 | $154.37 (2.13%) | $156.98 | $144.76 | 1.36 M | $7.73 B |
| 10/23/2024 | $154.84 | $156.76 (1.24%) | $161.70 | $154.00 | 711,150 | $7.85 B |
| 10/22/2024 | $158.00 | $155.91 (-1.32%) | $158.21 | $155.13 | 485,617 | $7.81 B |
| 10/21/2024 | $159.44 | $158.59 (-0.53%) | $160.41 | $158.05 | 510,300 | $7.95 B |
| 10/18/2024 | $160.50 | $158.52 (-1.23%) | $160.50 | $158.14 | 364,100 | $7.93 B |
| 10/17/2024 | $159.73 | $159.57 (-0.1%) | $162.00 | $159.23 | 356,200 | $7.98 B |
| 10/16/2024 | $157.93 | $159.71 (1.13%) | $160.02 | $156.34 | 421,000 | $7.99 B |
| 10/15/2024 | $154.99 | $156.18 (0.77%) | $158.11 | $153.24 | 772,000 | $7.81 B |
| 10/14/2024 | $161.00 | $157.28 (-2.31%) | $161.63 | $156.79 | 440,529 | $7.86 B |
| 10/11/2024 | $163.41 | $161.99 (-0.87%) | $164.03 | $160.91 | 745,523 | $8.10 B |
| 10/10/2024 | $159.00 | $162.69 (2.32%) | $163.04 | $158.85 | 351,716 | $8.13 B |
| 10/09/2024 | $160.75 | $162.24 (0.93%) | $163.06 | $159.15 | 442,229 | $8.11 B |
| 10/08/2024 | $159.79 | $161.38 (1%) | $162.08 | $157.51 | 321,242 | $8.07 B |
| 10/07/2024 | $158.49 | $159.93 (0.91%) | $160.65 | $157.60 | 346,600 | $8.00 B |
| 10/04/2024 | $157.24 | $159.89 (1.69%) | $160.43 | $155.48 | 421,883 | $7.99 B |
| 10/03/2024 | $158.09 | $154.08 (-2.54%) | $159.38 | $152.25 | 465,000 | $7.70 B |
| 10/02/2024 | $157.49 | $157.91 (0.27%) | $161.46 | $156.67 | 495,414 | $7.90 B |
| 10/01/2024 | $159.49 | $157.99 (-0.94%) | $160.70 | $156.76 | 294,700 | $7.90 B |
| 09/30/2024 | $157.87 | $159.58 (1.08%) | $160.26 | $157.48 | 357,400 | $7.98 B |
| 09/27/2024 | $157.43 | $159.01 (1%) | $160.15 | $156.30 | 343,596 | $7.95 B |
| 09/26/2024 | $165.36 | $156.11 (-5.59%) | $166.51 | $155.80 | 614,082 | $7.81 B |
| 09/25/2024 | $158.55 | $161.78 (2.04%) | $161.93 | $157.36 | 729,815 | $8.09 B |
| 09/24/2024 | $160.10 | $159.92 (-0.11%) | $161.14 | $158.09 | 650,216 | $8.00 B |
| 09/23/2024 | $157.92 | $157.82 (-0.06%) | $160.17 | $156.54 | 581,100 | $7.89 B |
| 09/20/2024 | $155.84 | $156.65 (0.52%) | $157.49 | $153.44 | 1.78 M | $7.83 B |
| 09/19/2024 | $151.73 | $155.00 (2.16%) | $155.58 | $149.76 | 995,296 | $7.75 B |
| 09/18/2024 | $144.29 | $147.00 (1.88%) | $151.55 | $142.91 | 637,509 | $7.35 B |
| 09/17/2024 | $142.28 | $143.31 (0.72%) | $144.00 | $141.36 | 217,856 | $7.17 B |
| 09/16/2024 | $142.18 | $141.37 (-0.57%) | $145.80 | $140.37 | 443,027 | $7.07 B |
| 09/13/2024 | $140.00 | $142.41 (1.72%) | $143.38 | $138.68 | 411,700 | $7.12 B |
| 09/12/2024 | $136.41 | $139.63 (2.36%) | $139.90 | $136.05 | 365,711 | $6.98 B |
| 09/11/2024 | $134.10 | $134.98 (0.66%) | $135.87 | $131.12 | 345,938 | $6.75 B |
| 09/10/2024 | $136.52 | $135.34 (-0.86%) | $138.24 | $133.15 | 278,949 | $6.77 B |
| 09/09/2024 | $133.76 | $136.92 (2.36%) | $138.36 | $133.00 | 680,000 | $6.85 B |
| 09/06/2024 | $135.75 | $132.16 (-2.64%) | $136.27 | $129.57 | 440,400 | $6.61 B |
| 09/05/2024 | $135.88 | $135.87 (-0.01%) | $136.95 | $134.42 | 330,832 | $6.79 B |
| 09/04/2024 | $133.37 | $135.67 (1.72%) | $136.80 | $131.92 | 499,024 | $6.78 B |
| 09/03/2024 | $143.10 | $134.07 (-6.31%) | $143.53 | $133.16 | 699,700 | $6.70 B |
| 08/30/2024 | $143.13 | $144.77 (1.15%) | $146.00 | $141.78 | 370,310 | $7.24 B |
| 08/29/2024 | $141.63 | $142.65 (0.72%) | $144.48 | $141.32 | 404,730 | $7.13 B |
| 08/28/2024 | $143.29 | $141.05 (-1.56%) | $143.66 | $140.95 | 462,548 | $7.05 B |
| 08/27/2024 | $142.30 | $143.86 (1.1%) | $144.10 | $141.69 | 286,800 | $7.19 B |
| 08/26/2024 | $146.13 | $143.38 (-1.88%) | $146.80 | $142.63 | 367,622 | $7.17 B |
| 08/23/2024 | $143.12 | $144.79 (1.17%) | $146.35 | $142.19 | 379,327 | $7.24 B |
| 08/22/2024 | $142.53 | $142.13 (-0.28%) | $143.76 | $141.74 | 298,009 | $7.11 B |
| 08/21/2024 | $142.97 | $143.60 (0.44%) | $144.38 | $141.51 | 320,600 | $7.18 B |
| 08/20/2024 | $146.31 | $141.54 (-3.26%) | $147.00 | $140.28 | 648,229 | $7.08 B |
| 08/19/2024 | $145.44 | $146.63 (0.82%) | $147.87 | $145.17 | 343,147 | $7.33 B |