-
5 DAY PERFORMANCE
-0.60% -
1 MONTH PERFORMANCE
+11.43% -
3 MONTH PERFORMANCE
+45.06% -
6 MONTH PERFORMANCE
+122.57% -
YEAR-TO-DATE PERFORMANCE
+124.52% -
1 YEAR PERFORMANCE
+136.51%
Carpenter Technology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $157.43 | $159.01 (1%) | $160.15 | $156.30 | 342,639 | $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 |
| 08/16/2024 | $142.80 | $146.04 (2.27%) | $146.42 | $142.80 | 489,030 | $7.30 B |
| 08/15/2024 | $145.91 | $143.47 (-1.67%) | $146.75 | $142.61 | 645,614 | $7.17 B |
| 08/14/2024 | $141.40 | $143.15 (1.24%) | $143.63 | $138.93 | 661,032 | $7.16 B |
| 08/13/2024 | $139.99 | $140.79 (0.57%) | $141.40 | $137.84 | 387,600 | $7.04 B |
| 08/12/2024 | $139.40 | $139.20 (-0.14%) | $140.31 | $137.51 | 511,600 | $6.96 B |
| 08/09/2024 | $140.39 | $139.31 (-0.77%) | $140.74 | $137.77 | 428,900 | $6.97 B |
| 08/08/2024 | $135.86 | $139.81 (2.91%) | $141.66 | $134.35 | 512,800 | $6.99 B |
| 08/07/2024 | $140.50 | $134.02 (-4.61%) | $141.10 | $133.10 | 802,369 | $6.70 B |
| 08/06/2024 | $135.01 | $137.54 (1.87%) | $139.25 | $131.69 | 711,500 | $6.88 B |
| 08/05/2024 | $121.80 | $133.00 (9.2%) | $133.95 | $119.69 | 741,369 | $6.65 B |
| 08/02/2024 | $138.18 | $136.10 (-1.51%) | $139.10 | $131.58 | 778,500 | $6.81 B |
| 08/01/2024 | $146.98 | $143.94 (-2.07%) | $148.94 | $141.19 | 811,346 | $7.20 B |
| 07/31/2024 | $143.10 | $145.87 (1.94%) | $148.49 | $141.82 | 669,900 | $7.29 B |
| 07/30/2024 | $141.45 | $141.38 (-0.05%) | $143.23 | $140.29 | 496,729 | $7.07 B |
| 07/29/2024 | $140.77 | $140.75 (-0.01%) | $143.14 | $138.69 | 657,855 | $7.04 B |
| 07/26/2024 | $136.73 | $140.78 (2.96%) | $142.66 | $136.04 | 977,629 | $7.04 B |
| 07/25/2024 | $132.69 | $134.76 (1.56%) | $144.40 | $128.50 | 2.37 M | $6.74 B |
| 07/24/2024 | $124.51 | $121.50 (-2.42%) | $126.36 | $121.50 | 1.16 M | $6.08 B |
| 07/23/2024 | $119.64 | $124.88 (4.38%) | $125.85 | $118.30 | 1.23 M | $6.24 B |
| 07/22/2024 | $119.61 | $120.64 (0.86%) | $121.26 | $117.57 | 750,200 | $6.00 B |
| 07/19/2024 | $118.70 | $119.34 (0.54%) | $121.29 | $117.01 | 651,823 | $5.93 B |
| 07/18/2024 | $118.19 | $118.00 (-0.16%) | $120.55 | $115.52 | 830,417 | $5.86 B |
| 07/17/2024 | $120.99 | $118.19 (-2.31%) | $124.23 | $117.53 | 1.16 M | $5.87 B |
| 07/16/2024 | $117.17 | $122.25 (4.34%) | $124.52 | $117.05 | 987,350 | $6.08 B |
| 07/15/2024 | $114.98 | $116.78 (1.57%) | $117.97 | $113.53 | 1.06 M | $5.80 B |
| 07/12/2024 | $110.40 | $110.97 (0.52%) | $112.94 | $110.10 | 346,822 | $5.52 B |
| 07/11/2024 | $110.23 | $109.48 (-0.68%) | $111.44 | $106.42 | 544,807 | $5.44 B |
| 07/10/2024 | $108.37 | $108.59 (0.2%) | $109.34 | $107.36 | 408,934 | $5.40 B |
| 07/09/2024 | $106.67 | $107.21 (0.51%) | $108.78 | $106.03 | 398,400 | $5.33 B |
| 07/08/2024 | $105.76 | $106.70 (0.89%) | $107.74 | $105.00 | 428,700 | $5.30 B |
| 07/05/2024 | $106.21 | $104.79 (-1.34%) | $106.44 | $104.02 | 265,426 | $5.21 B |
| 07/03/2024 | $106.52 | $106.54 (0.02%) | $107.45 | $105.34 | 278,200 | $5.30 B |
| 07/02/2024 | $106.57 | $105.23 (-1.26%) | $106.57 | $103.37 | 666,725 | $5.23 B |
| 07/01/2024 | $109.65 | $106.97 (-2.44%) | $110.18 | $106.08 | 756,848 | $5.32 B |