5 DAY PERFORMANCE
+2.49%
1 MONTH PERFORMANCE
-0.98%
3 MONTH PERFORMANCE
+4.29%
6 MONTH PERFORMANCE
+32.33%
YEAR-TO-DATE PERFORMANCE
+8.87%
1 YEAR PERFORMANCE
+186.47%
Carpenter Technology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $185.33 | $181.61 (-2.01%) | $187.85 | $180.14 | 657,422 | $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 |
| 01/17/2025 | $203.20 | $206.58 (1.66%) | $207.99 | $201.50 | 640,328 | $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 |
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.
