5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
-6.18%
3 MONTH PERFORMANCE
-17.55%
6 MONTH PERFORMANCE
+7.44%
YEAR-TO-DATE PERFORMANCE
+0.36%
1 YEAR PERFORMANCE
+114.56%
Carpenter Technology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $171.75 | $170.21 (-0.9%) | $174.41 | $169.76 | 435,665 | $8.54 B |
| 04/16/2025 | $172.12 | $172.18 (0.03%) | $175.51 | $168.84 | 654,260 | $8.64 B |
| 04/15/2025 | $170.15 | $174.85 (2.76%) | $176.88 | $168.92 | 943,975 | $8.78 B |
| 04/14/2025 | $175.00 | $173.02 (-1.13%) | $179.49 | $171.74 | 819,105 | $8.69 B |
| 04/11/2025 | $167.71 | $170.88 (1.89%) | $172.32 | $163.06 | 542,100 | $8.58 B |
| 04/10/2025 | $169.30 | $167.76 (-0.91%) | $176.17 | $163.32 | 700,437 | $8.42 B |
| 04/09/2025 | $150.34 | $175.03 (16.42%) | $178.01 | $146.81 | 1.90 M | $8.79 B |
| 04/08/2025 | $161.87 | $151.30 (-6.53%) | $167.52 | $147.97 | 1.11 M | $7.60 B |
| 04/07/2025 | $143.26 | $153.19 (6.93%) | $160.83 | $138.61 | 1.50 M | $7.69 B |
| 04/04/2025 | $158.21 | $151.66 (-4.14%) | $163.36 | $148.22 | 1.56 M | $7.61 B |
| 04/03/2025 | $173.26 | $166.54 (-3.88%) | $174.81 | $165.95 | 1.24 M | $8.36 B |
| 04/02/2025 | $178.50 | $187.35 (4.96%) | $188.55 | $178.35 | 620,426 | $9.40 B |
| 04/01/2025 | $181.49 | $182.69 (0.66%) | $184.42 | $178.24 | 488,100 | $9.17 B |
| 03/31/2025 | $176.36 | $181.18 (2.73%) | $182.70 | $170.27 | 656,500 | $9.10 B |
| 03/28/2025 | $183.86 | $181.28 (-1.4%) | $185.47 | $179.31 | 465,020 | $9.10 B |
| 03/27/2025 | $187.01 | $185.80 (-0.65%) | $188.78 | $184.01 | 373,400 | $9.33 B |
| 03/26/2025 | $195.67 | $189.12 (-3.35%) | $197.01 | $186.82 | 411,542 | $9.49 B |
| 03/25/2025 | $194.47 | $195.47 (0.51%) | $198.48 | $194.03 | 409,600 | $9.81 B |
| 03/24/2025 | $190.00 | $195.23 (2.75%) | $196.40 | $189.99 | 645,071 | $9.80 B |
| 03/21/2025 | $182.05 | $183.81 (0.97%) | $184.72 | $180.51 | 1.44 M | $9.23 B |
| 03/20/2025 | $185.24 | $186.18 (0.51%) | $190.77 | $185.24 | 559,433 | $9.35 B |
| 03/19/2025 | $182.34 | $190.61 (4.54%) | $192.25 | $181.74 | 674,023 | $9.57 B |
| 03/18/2025 | $183.01 | $181.54 (-0.8%) | $183.60 | $177.59 | 585,042 | $9.11 B |
| 03/17/2025 | $182.63 | $184.08 (0.79%) | $185.90 | $180.74 | 550,500 | $9.24 B |
| 03/14/2025 | $180.94 | $183.50 (1.41%) | $184.10 | $178.09 | 533,201 | $9.21 B |
| 03/13/2025 | $181.48 | $176.39 (-2.8%) | $182.12 | $174.07 | 471,500 | $8.85 B |
| 03/12/2025 | $185.33 | $181.61 (-2.01%) | $187.85 | $180.22 | 657,730 | $9.12 B |
| 03/11/2025 | $172.30 | $180.41 (4.71%) | $185.28 | $171.86 | 1.23 M | $9.06 B |
| 03/10/2025 | $173.39 | $172.39 (-0.58%) | $174.16 | $165.14 | 1.76 M | $8.65 B |
| 03/07/2025 | $184.99 | $180.28 (-2.55%) | $185.00 | $167.56 | 1.85 M | $9.05 B |
| 03/06/2025 | $199.47 | $186.08 (-6.71%) | $202.15 | $186.03 | 1.04 M | $9.34 B |
| 03/05/2025 | $201.61 | $203.50 (0.94%) | $207.22 | $199.66 | 631,002 | $10.22 B |
| 03/04/2025 | $200.00 | $201.98 (0.99%) | $207.52 | $191.02 | 1.62 M | $10.14 B |
| 03/03/2025 | $210.00 | $206.51 (-1.66%) | $213.66 | $203.98 | 1.19 M | $10.37 B |
| 02/28/2025 | $196.57 | $207.07 (5.34%) | $207.33 | $194.66 | 702,826 | $10.39 B |
| 02/27/2025 | $199.93 | $198.51 (-0.71%) | $204.75 | $196.73 | 652,188 | $9.97 B |
| 02/26/2025 | $201.51 | $199.18 (-1.16%) | $206.20 | $197.68 | 1.09 M | $10.00 B |
| 02/25/2025 | $199.56 | $199.62 (0.03%) | $209.69 | $195.38 | 1.28 M | $10.02 B |
| 02/24/2025 | $196.28 | $200.18 (1.99%) | $203.25 | $191.84 | 1.28 M | $10.05 B |
| 02/21/2025 | $211.05 | $195.19 (-7.51%) | $211.25 | $193.68 | 1.20 M | $9.80 B |
| 02/20/2025 | $209.77 | $208.01 (-0.84%) | $212.73 | $204.93 | 805,224 | $10.44 B |
| 02/19/2025 | $205.20 | $210.47 (2.57%) | $211.16 | $203.18 | 992,351 | $10.57 B |
| 02/18/2025 | $189.68 | $205.83 (8.51%) | $206.00 | $185.15 | 2.11 M | $10.33 B |
| 02/14/2025 | $184.64 | $188.44 (2.06%) | $190.74 | $180.17 | 974,300 | $9.46 B |
| 02/13/2025 | $187.08 | $183.17 (-2.09%) | $187.32 | $178.58 | 571,900 | $9.20 B |
| 02/12/2025 | $182.56 | $186.59 (2.21%) | $187.37 | $180.64 | 770,222 | $9.37 B |
| 02/11/2025 | $190.22 | $185.14 (-2.67%) | $190.22 | $183.47 | 646,826 | $9.29 B |
| 02/10/2025 | $191.77 | $190.38 (-0.72%) | $191.77 | $187.54 | 630,536 | $9.56 B |
| 02/07/2025 | $191.55 | $187.94 (-1.88%) | $192.94 | $185.78 | 454,300 | $9.43 B |
| 02/06/2025 | $195.82 | $190.09 (-2.93%) | $196.33 | $188.16 | 518,800 | $9.54 B |
| 02/05/2025 | $192.94 | $192.71 (-0.12%) | $194.22 | $189.50 | 497,600 | $9.67 B |
| 02/04/2025 | $194.30 | $192.08 (-1.14%) | $194.80 | $187.70 | 639,855 | $9.64 B |
| 02/03/2025 | $187.69 | $191.15 (1.84%) | $192.37 | $184.59 | 650,384 | $9.60 B |
| 01/31/2025 | $195.76 | $193.06 (-1.38%) | $198.54 | $192.69 | 1.07 M | $9.69 B |
| 01/30/2025 | $195.00 | $193.65 (-0.69%) | $203.36 | $180.49 | 2.17 M | $9.72 B |
| 01/29/2025 | $207.20 | $209.11 (0.92%) | $211.86 | $206.17 | 706,351 | $10.50 B |
| 01/28/2025 | $200.50 | $206.17 (2.83%) | $206.94 | $200.07 | 509,944 | $10.35 B |
| 01/27/2025 | $202.82 | $199.34 (-1.72%) | $206.22 | $195.60 | 827,309 | $10.01 B |
| 01/24/2025 | $211.13 | $210.57 (-0.27%) | $212.35 | $208.45 | 490,262 | $10.55 B |
| 01/23/2025 | $207.02 | $212.53 (2.66%) | $213.65 | $206.47 | 683,798 | $10.65 B |
| 01/22/2025 | $211.16 | $207.30 (-1.83%) | $212.77 | $206.46 | 660,850 | $10.39 B |
| 01/21/2025 | $211.69 | $211.16 (-0.25%) | $213.41 | $209.35 | 757,300 | $10.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
