Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
183.81
-2.37 (-1.27%)
At close: Mar 21, 2025, 4:00 PM
183.78
-0.03 (-0.02%)
After-hours: Mar 21, 2025, 7:15 PM EST
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 182.05 | 184.72 | 180.51 | 183.81 | 183.81 | -1.27% | 1,441,959 |
| Mar 20, 2025 | 185.24 | 190.77 | 185.24 | 186.18 | 186.18 | -2.32% | 559,433 |
| Mar 19, 2025 | 182.34 | 192.25 | 181.74 | 190.61 | 190.61 | 5.00% | 674,023 |
| Mar 18, 2025 | 183.01 | 183.60 | 177.59 | 181.54 | 181.54 | -1.38% | 585,042 |
| Mar 17, 2025 | 182.63 | 185.90 | 180.74 | 184.08 | 184.08 | 0.32% | 550,488 |
| Mar 14, 2025 | 180.94 | 184.10 | 178.09 | 183.50 | 183.50 | 4.03% | 533,201 |
| Mar 13, 2025 | 181.48 | 182.12 | 174.07 | 176.39 | 176.39 | -2.87% | 471,477 |
| Mar 12, 2025 | 185.33 | 187.85 | 180.22 | 181.61 | 181.61 | 0.67% | 657,730 |
| Mar 11, 2025 | 172.30 | 185.28 | 171.86 | 180.41 | 180.41 | 4.65% | 1,233,403 |
| Mar 10, 2025 | 173.39 | 174.16 | 165.14 | 172.39 | 172.39 | -4.38% | 1,743,046 |
| Mar 7, 2025 | 184.99 | 185.00 | 167.56 | 180.28 | 180.28 | -3.12% | 1,847,008 |
| Mar 6, 2025 | 199.47 | 202.15 | 186.03 | 186.08 | 186.08 | -8.56% | 1,038,720 |
| Mar 5, 2025 | 201.61 | 207.22 | 199.66 | 203.50 | 203.50 | 0.75% | 631,002 |
| Mar 4, 2025 | 200.00 | 207.52 | 191.02 | 201.98 | 201.98 | -2.19% | 1,621,283 |
| Mar 3, 2025 | 210.00 | 213.66 | 203.98 | 206.51 | 206.51 | -0.27% | 1,185,805 |
| Feb 28, 2025 | 196.57 | 207.33 | 194.66 | 207.07 | 207.07 | 4.31% | 702,826 |
| Feb 27, 2025 | 199.93 | 204.75 | 196.73 | 198.51 | 198.51 | -0.34% | 652,188 |
| Feb 26, 2025 | 201.51 | 206.20 | 197.68 | 199.18 | 199.18 | -0.22% | 1,085,880 |
| Feb 25, 2025 | 199.56 | 209.69 | 195.38 | 199.62 | 199.62 | -0.28% | 1,284,439 |
| Feb 24, 2025 | 196.28 | 203.25 | 191.84 | 200.18 | 200.18 | 2.56% | 1,277,682 |
| Feb 21, 2025 | 211.05 | 211.25 | 193.68 | 195.19 | 195.19 | -6.16% | 1,204,618 |
| Feb 20, 2025 | 209.77 | 212.73 | 204.93 | 208.01 | 208.01 | -1.17% | 805,224 |
| Feb 19, 2025 | 205.20 | 211.16 | 203.18 | 210.47 | 210.47 | 2.25% | 992,351 |
| Feb 18, 2025 | 189.68 | 206.00 | 185.15 | 205.83 | 205.83 | 9.23% | 2,114,104 |
| Feb 14, 2025 | 184.64 | 190.74 | 180.17 | 188.44 | 188.44 | 2.88% | 974,277 |
| Feb 13, 2025 | 187.08 | 187.32 | 178.58 | 183.17 | 183.17 | -1.83% | 571,887 |
| Feb 12, 2025 | 182.56 | 187.37 | 180.64 | 186.59 | 186.59 | 0.78% | 770,222 |
| Feb 11, 2025 | 190.22 | 190.22 | 183.47 | 185.14 | 185.14 | -2.75% | 646,826 |
| Feb 10, 2025 | 191.77 | 191.77 | 187.54 | 190.38 | 190.38 | 1.30% | 630,536 |
| Feb 7, 2025 | 191.55 | 192.94 | 185.78 | 187.94 | 187.94 | -1.13% | 454,275 |
| Feb 6, 2025 | 195.82 | 196.33 | 188.16 | 190.09 | 190.09 | -1.36% | 518,792 |
| Feb 5, 2025 | 192.94 | 194.22 | 189.50 | 192.71 | 192.71 | 0.33% | 497,597 |
| Feb 4, 2025 | 194.30 | 194.80 | 187.70 | 192.08 | 192.08 | 0.49% | 639,855 |
| Feb 3, 2025 | 187.69 | 192.37 | 184.59 | 191.15 | 191.15 | -0.99% | 650,384 |
| Jan 31, 2025 | 195.76 | 198.54 | 192.69 | 193.06 | 193.06 | -0.30% | 1,065,099 |
| Jan 30, 2025 | 195.00 | 203.36 | 180.49 | 193.65 | 193.65 | -7.39% | 2,165,344 |
| Jan 29, 2025 | 207.20 | 211.86 | 206.17 | 209.11 | 209.11 | 1.43% | 706,351 |
| Jan 28, 2025 | 200.50 | 206.94 | 200.07 | 206.17 | 206.17 | 3.43% | 509,944 |
| Jan 27, 2025 | 202.82 | 206.22 | 195.60 | 199.34 | 199.15 | -5.33% | 827,309 |
| Jan 24, 2025 | 211.13 | 212.35 | 208.45 | 210.57 | 210.37 | -0.92% | 490,262 |
| Jan 23, 2025 | 207.02 | 213.65 | 206.47 | 212.53 | 212.32 | 2.52% | 683,798 |
| Jan 22, 2025 | 211.16 | 212.77 | 206.46 | 207.30 | 207.10 | -1.83% | 660,850 |
| Jan 21, 2025 | 211.69 | 213.41 | 209.35 | 211.16 | 210.96 | 2.22% | 757,283 |
| Jan 17, 2025 | 203.20 | 207.99 | 201.50 | 206.58 | 206.38 | 2.91% | 640,328 |
| Jan 16, 2025 | 199.01 | 202.58 | 198.37 | 200.73 | 200.54 | 1.19% | 459,433 |
| Jan 15, 2025 | 200.87 | 202.00 | 195.65 | 198.37 | 198.18 | 1.16% | 571,982 |
| Jan 14, 2025 | 196.06 | 202.25 | 194.12 | 196.10 | 195.91 | 1.55% | 858,691 |
| Jan 13, 2025 | 183.40 | 194.04 | 183.40 | 193.10 | 192.91 | 3.84% | 860,392 |
| Jan 10, 2025 | 181.20 | 186.42 | 179.21 | 185.96 | 185.78 | 1.15% | 661,560 |
| Jan 8, 2025 | 181.19 | 183.86 | 177.93 | 183.85 | 183.67 | 1.50% | 477,201 |