Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
174.85
+1.83 (1.06%)
At close: Apr 15, 2025, 4:00 PM
173.00
-1.85 (-1.06%)
After-hours: Apr 15, 2025, 4:06 PM EDT
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 170.15 | 176.88 | 168.92 | 174.85 | 174.85 | 1.06% | 925,713 |
| Apr 14, 2025 | 175.00 | 179.49 | 171.74 | 173.02 | 173.02 | 1.25% | 819,105 |
| Apr 11, 2025 | 167.71 | 172.32 | 163.06 | 170.88 | 170.88 | 1.86% | 542,066 |
| Apr 10, 2025 | 169.30 | 176.17 | 163.32 | 167.76 | 167.76 | -4.15% | 700,437 |
| Apr 9, 2025 | 150.34 | 178.01 | 146.81 | 175.03 | 175.03 | 15.68% | 1,895,251 |
| Apr 8, 2025 | 161.87 | 167.52 | 147.97 | 151.30 | 151.30 | -1.23% | 1,108,810 |
| Apr 7, 2025 | 143.26 | 160.83 | 138.61 | 153.19 | 153.19 | 1.01% | 1,499,636 |
| Apr 4, 2025 | 158.21 | 163.36 | 148.22 | 151.66 | 151.66 | -8.93% | 1,563,949 |
| Apr 3, 2025 | 173.26 | 174.81 | 165.95 | 166.54 | 166.54 | -11.11% | 1,244,839 |
| Apr 2, 2025 | 178.50 | 188.55 | 178.35 | 187.35 | 187.35 | 2.55% | 620,426 |
| Apr 1, 2025 | 181.49 | 184.42 | 178.24 | 182.69 | 182.69 | 0.83% | 488,092 |
| Mar 31, 2025 | 176.36 | 182.70 | 170.27 | 181.18 | 181.18 | -0.06% | 656,483 |
| Mar 28, 2025 | 183.86 | 185.47 | 179.31 | 181.28 | 181.28 | -2.43% | 465,020 |
| Mar 27, 2025 | 187.01 | 188.78 | 184.01 | 185.80 | 185.80 | -1.76% | 373,375 |
| Mar 26, 2025 | 195.67 | 197.01 | 186.82 | 189.12 | 189.12 | -3.25% | 411,542 |
| Mar 25, 2025 | 194.47 | 198.48 | 194.03 | 195.47 | 195.47 | 0.12% | 409,571 |
| Mar 24, 2025 | 190.00 | 196.40 | 189.99 | 195.23 | 195.23 | 6.21% | 645,071 |
| 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 |