5 DAY PERFORMANCE
+4.21%
1 MONTH PERFORMANCE
+21.63%
3 MONTH PERFORMANCE
+30.41%
6 MONTH PERFORMANCE
+73.23%
YEAR-TO-DATE PERFORMANCE
+21.81%
1 YEAR PERFORMANCE
+211.43%
Carpenter Technology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $203.20 | $206.58 (1.66%) | $207.99 | $201.50 | 640,199 | $10.35 B |
| 01/16/2025 | $199.01 | $200.73 (0.86%) | $202.58 | $198.37 | 459,433 | $10.06 B |
| 01/15/2025 | $200.87 | $198.37 (-1.24%) | $202.00 | $195.65 | 572,000 | $9.94 B |
| 01/14/2025 | $196.06 | $196.10 (0.02%) | $202.25 | $194.12 | 858,700 | $9.82 B |
| 01/13/2025 | $183.40 | $193.10 (5.29%) | $194.04 | $183.40 | 860,400 | $9.67 B |
| 01/10/2025 | $181.20 | $185.96 (2.63%) | $186.42 | $179.21 | 661,560 | $9.32 B |
| 01/08/2025 | $181.19 | $183.85 (1.47%) | $183.86 | $177.93 | 477,201 | $9.21 B |
| 01/07/2025 | $184.04 | $181.13 (-1.58%) | $184.55 | $175.34 | 595,900 | $9.07 B |
| 01/06/2025 | $185.56 | $184.77 (-0.43%) | $186.49 | $182.60 | 899,741 | $9.26 B |
| 01/03/2025 | $176.82 | $180.13 (1.87%) | $180.97 | $176.50 | 509,182 | $9.02 B |
| 01/02/2025 | $172.09 | $175.50 (1.98%) | $179.79 | $170.89 | 639,557 | $8.79 B |
| 12/31/2024 | $168.99 | $169.71 (0.43%) | $171.43 | $168.35 | 534,248 | $8.50 B |
| 12/30/2024 | $168.61 | $167.32 (-0.77%) | $168.91 | $165.13 | 431,137 | $8.38 B |
| 12/27/2024 | $173.73 | $170.66 (-1.77%) | $175.30 | $168.18 | 487,922 | $8.55 B |
| 12/26/2024 | $173.54 | $175.64 (1.21%) | $175.73 | $172.00 | 319,100 | $8.80 B |
| 12/24/2024 | $173.34 | $174.52 (0.68%) | $175.22 | $171.84 | 233,412 | $8.74 B |
| 12/23/2024 | $170.00 | $172.61 (1.54%) | $174.29 | $167.46 | 662,661 | $8.65 B |
| 12/20/2024 | $164.33 | $169.97 (3.43%) | $171.15 | $164.23 | 9.79 M | $8.52 B |
| 12/19/2024 | $166.86 | $169.59 (1.64%) | $170.98 | $164.85 | 1.12 M | $8.50 B |
| 12/18/2024 | $173.99 | $165.27 (-5.01%) | $176.99 | $163.00 | 940,411 | $8.28 B |
| 12/17/2024 | $173.40 | $172.56 (-0.48%) | $174.80 | $167.34 | 898,334 | $8.65 B |
| 12/16/2024 | $174.00 | $175.46 (0.84%) | $177.14 | $172.69 | 609,035 | $8.79 B |
| 12/13/2024 | $177.00 | $174.09 (-1.64%) | $178.01 | $172.66 | 585,451 | $8.72 B |
| 12/12/2024 | $181.75 | $177.17 (-2.52%) | $182.89 | $177.03 | 799,810 | $8.88 B |
| 12/11/2024 | $182.96 | $181.02 (-1.06%) | $184.00 | $180.79 | 697,547 | $9.07 B |
| 12/10/2024 | $184.65 | $181.71 (-1.59%) | $186.34 | $180.65 | 579,600 | $9.10 B |
| 12/09/2024 | $190.87 | $184.19 (-3.5%) | $190.87 | $179.47 | 1.49 M | $9.23 B |
| 12/06/2024 | $194.68 | $193.52 (-0.6%) | $196.74 | $189.41 | 497,231 | $9.70 B |
| 12/05/2024 | $193.44 | $194.86 (0.73%) | $196.06 | $192.16 | 448,648 | $9.76 B |
| 12/04/2024 | $192.72 | $194.39 (0.87%) | $195.93 | $192.43 | 434,013 | $9.74 B |
| 12/03/2024 | $194.48 | $192.70 (-0.92%) | $195.85 | $191.00 | 392,117 | $9.65 B |
| 12/02/2024 | $195.00 | $194.77 (-0.12%) | $196.31 | $192.97 | 414,327 | $9.76 B |
| 11/29/2024 | $195.60 | $194.04 (-0.8%) | $196.75 | $193.81 | 283,217 | $9.72 B |
| 11/27/2024 | $197.05 | $194.46 (-1.31%) | $197.05 | $190.85 | 470,092 | $9.74 B |
| 11/26/2024 | $194.77 | $196.14 (0.7%) | $198.24 | $193.21 | 572,400 | $9.83 B |
| 11/25/2024 | $193.81 | $195.09 (0.66%) | $197.68 | $191.50 | 1.19 M | $9.77 B |
| 11/22/2024 | $184.54 | $190.97 (3.48%) | $192.34 | $184.25 | 1.08 M | $9.57 B |
| 11/21/2024 | $181.21 | $180.71 (-0.28%) | $182.74 | $179.01 | 527,158 | $9.05 B |
| 11/20/2024 | $186.35 | $180.70 (-3.03%) | $187.03 | $180.38 | 642,909 | $9.05 B |
| 11/19/2024 | $176.39 | $184.50 (4.6%) | $184.85 | $175.01 | 488,143 | $9.24 B |
| 11/18/2024 | $177.10 | $179.21 (1.19%) | $182.52 | $177.10 | 639,908 | $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 |