Carpenter Technology Corp (CRS)
78.83
-0.55
(-0.69%)
USD |
NYSE |
Apr 19, 09:35
Carpenter Technology Price: 78.83 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 78.22 | 80.73 | 77.81 | 79.38 | 902558.0 |
| Apr 17, 2024 | 78.85 | 79.09 | 77.44 | 77.76 | 479284.0 |
| Apr 16, 2024 | 74.47 | 77.71 | 74.21 | 77.52 | 603409.0 |
| Apr 15, 2024 | 78.37 | 79.39 | 75.44 | 75.87 | 402051.0 |
| Apr 12, 2024 | 78.83 | 79.08 | 77.19 | 77.50 | 366264.0 |
| Apr 11, 2024 | 77.65 | 78.91 | 76.96 | 78.88 | 354491.0 |
| Apr 10, 2024 | 77.22 | 79.38 | 76.60 | 77.31 | 606189.0 |
| Apr 09, 2024 | 81.48 | 82.16 | 78.70 | 80.32 | 562689.0 |
| Apr 08, 2024 | 78.86 | 80.75 | 78.69 | 80.62 | 628683.0 |
| Apr 05, 2024 | 76.62 | 79.57 | 76.60 | 78.07 | 656060.0 |
| Apr 04, 2024 | 74.25 | 79.71 | 73.95 | 77.00 | 1.380M |
| Apr 03, 2024 | 70.73 | 73.89 | 70.73 | 73.60 | 635717.0 |
| Apr 02, 2024 | 71.62 | 71.73 | 70.20 | 71.19 | 506752.0 |
| Apr 01, 2024 | 71.52 | 72.36 | 70.67 | 72.02 | 427012.0 |
| Mar 28, 2024 | 70.39 | 71.65 | 69.90 | 71.42 | 518515.0 |
| Mar 27, 2024 | 69.29 | 70.30 | 68.77 | 70.19 | 358922.0 |
| Mar 26, 2024 | 68.44 | 69.11 | 67.52 | 68.48 | 218582.0 |
| Mar 25, 2024 | 69.00 | 70.25 | 68.12 | 68.18 | 283265.0 |
| Mar 22, 2024 | 68.01 | 68.73 | 67.76 | 67.96 | 204459.0 |
| Mar 21, 2024 | 68.59 | 68.81 | 67.76 | 68.41 | 240020.0 |
| Mar 20, 2024 | 68.55 | 68.65 | 67.24 | 67.78 | 315269.0 |
| Mar 19, 2024 | 66.15 | 68.71 | 66.00 | 68.55 | 423554.0 |
| Mar 18, 2024 | 66.13 | 66.95 | 65.26 | 65.79 | 395417.0 |
| Mar 15, 2024 | 64.58 | 66.19 | 64.58 | 66.04 | 702433.0 |
| Mar 14, 2024 | 65.08 | 65.53 | 63.58 | 64.77 | 371021.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.87
Minimum
Mar 20 2020
80.62
Maximum
Apr 08 2024
41.64
Average
40.66
Median
Feb 26 2021
Price Benchmarks
| ATI Inc | 51.12 |
| Boeing Co | 170.31 |
| Titan International Inc | 11.40 |
| Wabash National Corp | 25.03 |
| Advanced Energy Industries Inc | 90.80 |
Price Related Metrics
| PE Ratio | 27.28 |
| PS Ratio | 1.440 |
| Price to Book Value | 2.643 |
| Price to Free Cash Flow | 38.28 |
| Earnings Yield | 3.67% |
| Market Cap | 3.895B |
| Operating PE Ratio | 16.28 |
| Normalized PE Ratio | 27.95 |