Skip to main content
Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
169.97
+0.38 (0.22%)
At close: Dec 20, 2024, 4:00 PM
171.00
+1.03 (0.61%)
After-hours: Dec 20, 2024, 7:57 PM EST

Carpenter Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024164.33171.15164.24169.97169.970.22%9,792,582
Dec 19, 2024166.86170.98164.85169.59169.592.61%1,116,947
Dec 18, 2024173.99176.99163.00165.27165.27-4.22%940,411
Dec 17, 2024173.40174.80167.34172.56172.56-1.65%898,334
Dec 16, 2024174.00177.14172.69175.46175.460.79%609,035
Dec 13, 2024177.00178.01172.66174.09174.09-1.74%585,451
Dec 12, 2024181.75182.89177.03177.17177.17-2.13%799,810
Dec 11, 2024182.96184.00180.79181.02181.02-0.38%697,547
Dec 10, 2024184.65186.34180.65181.71181.71-1.35%579,560
Dec 9, 2024190.87190.87179.47184.19184.19-4.82%1,490,477
Dec 6, 2024194.68196.74189.41193.52193.52-0.69%497,231
Dec 5, 2024193.44196.06192.16194.86194.860.24%448,648
Dec 4, 2024192.72195.93192.43194.39194.390.88%434,013
Dec 3, 2024194.48195.85191.00192.70192.70-1.06%392,117
Dec 2, 2024195.00196.31192.97194.77194.770.38%414,327
Nov 29, 2024195.60196.75193.81194.04194.04-0.22%283,217
Nov 27, 2024197.05197.05190.85194.46194.46-0.86%470,092
Nov 26, 2024194.77198.24193.21196.14196.140.54%572,355
Nov 25, 2024193.81197.68191.50195.09195.092.16%1,191,063
Nov 22, 2024184.54192.34184.25190.97190.975.68%1,076,438
Nov 21, 2024181.21182.74179.01180.71180.710.01%527,158
Nov 20, 2024186.35187.03180.38180.70180.70-2.06%642,909
Nov 19, 2024176.39184.85175.01184.50184.502.95%488,143
Nov 18, 2024177.10182.52177.10179.21179.212.11%639,908
Nov 15, 2024173.65175.87171.62175.50175.502.04%314,957
Nov 14, 2024177.80177.82170.87171.99171.99-2.78%666,257
Nov 13, 2024177.53179.54175.98176.90176.900.11%453,893
Nov 12, 2024176.65178.82175.24176.70176.70-1.18%472,296
Nov 11, 2024179.25182.52178.29178.81178.810.93%456,637
Nov 8, 2024174.96178.88173.86177.16177.161.35%517,195
Nov 7, 2024178.26179.18172.00174.80174.80-1.85%781,312
Nov 6, 2024171.83179.11167.05178.10178.1010.54%879,217
Nov 5, 2024155.10161.20154.32161.12161.124.47%544,724
Nov 4, 2024153.74157.66152.63154.23154.23-0.73%473,782
Nov 1, 2024150.65155.45149.25155.36155.363.92%759,560
Oct 31, 2024158.91159.89149.48149.50149.50-6.31%868,959
Oct 30, 2024161.86164.89159.31159.57159.57-1.95%586,224
Oct 29, 2024164.90165.51161.61162.75162.75-1.98%773,550
Oct 28, 2024157.62166.67157.42166.04166.046.80%976,216
Oct 25, 2024153.24156.76151.60155.47155.470.71%893,850
Oct 24, 2024151.15156.98144.76154.37154.37-1.52%1,359,302
Oct 23, 2024154.84161.70154.00156.76156.760.55%711,150
Oct 22, 2024158.00158.21155.13155.91155.91-1.69%485,617
Oct 21, 2024159.44160.41158.05158.59158.390.04%510,269
Oct 18, 2024160.50160.50158.14158.52158.32-0.66%364,086
Oct 17, 2024159.73162.00159.23159.57159.37-0.09%356,176
Oct 16, 2024157.93160.02156.34159.71159.512.26%420,999
Oct 15, 2024154.99158.11153.24156.18155.98-0.70%771,962
Oct 14, 2024161.00161.63156.79157.28157.08-2.91%440,529
Oct 11, 2024163.41164.03160.91161.99161.78-0.43%745,523
Oct 10, 2024159.00163.04158.85162.69162.480.28%351,716
Oct 9, 2024160.75163.06159.15162.24162.030.53%442,229
Oct 8, 2024159.79162.08157.52161.38161.170.91%321,242
Oct 7, 2024158.49160.65157.60159.93159.730.03%346,595
Oct 4, 2024157.24160.43155.48159.89159.693.77%421,883
Oct 3, 2024158.09159.38152.25154.08153.88-2.43%464,981
Oct 2, 2024157.49161.46156.67157.91157.71-0.05%495,414
Oct 1, 2024159.49160.70156.76157.99157.79-1.00%294,672
Sep 30, 2024157.87160.26157.48159.58159.380.36%357,358
Sep 27, 2024157.43160.15156.30159.01158.811.86%343,596
Sep 26, 2024165.36166.51155.80156.11155.91-3.50%614,082
Sep 25, 2024158.55161.93157.36161.78161.571.16%729,815
Sep 24, 2024160.10161.14158.09159.92159.721.33%650,216
Sep 23, 2024157.92160.17156.54157.82157.620.75%581,052
Sep 20, 2024155.84157.49153.44156.65156.451.06%1,777,999
Sep 19, 2024151.73155.58149.76155.00154.805.44%995,296
Sep 18, 2024144.29151.55142.91147.00146.812.57%637,509
Sep 17, 2024142.28144.00141.36143.31143.131.37%217,856
Sep 16, 2024142.18145.80140.37141.37141.19-0.73%443,027
Sep 13, 2024140.00143.38138.68142.41142.231.99%411,665
Sep 12, 2024136.41139.90136.05139.63139.453.44%365,711
Sep 11, 2024134.10135.87131.12134.98134.81-0.27%345,938
Sep 10, 2024136.52138.24133.15135.34135.17-1.15%278,949
Sep 9, 2024133.76138.36133.00136.92136.753.60%679,990
Sep 6, 2024135.75136.27129.57132.16131.99-2.73%440,356
Sep 5, 2024135.88136.95134.42135.87135.700.15%330,832
Sep 4, 2024133.37136.80131.92135.67135.501.19%420,769
Sep 3, 2024143.10143.53133.16134.07133.90-7.39%699,685
Aug 30, 2024143.13146.00141.78144.77144.591.49%370,310
Aug 29, 2024141.63144.48141.32142.65142.471.13%404,730
Aug 28, 2024143.29143.66140.95141.05140.87-1.95%462,548
Aug 27, 2024142.30144.10141.69143.86143.680.33%286,793
Aug 26, 2024146.13146.80142.63143.38143.00-0.97%367,622
Aug 23, 2024143.12146.35142.19144.79144.401.87%379,327
Aug 22, 2024142.53143.76141.74142.13141.75-1.02%298,009
Aug 21, 2024142.97144.38141.51143.60143.221.46%320,566
Aug 20, 2024146.31147.00140.28141.54141.16-3.47%648,229
Aug 19, 2024145.44147.87145.17146.63146.240.40%343,147
Aug 16, 2024142.80146.42142.80146.04145.651.79%489,030
Aug 15, 2024145.91146.75142.61143.47143.090.22%645,614
Aug 14, 2024141.40143.63138.93143.15142.771.68%661,032
Aug 13, 2024139.99141.40137.84140.79140.411.14%387,585
Aug 12, 2024139.40140.31137.51139.20138.83-0.08%511,589
Aug 9, 2024140.39140.74137.77139.31138.94-0.36%428,899
Aug 8, 2024135.86141.66134.35139.81139.444.32%512,767
Aug 7, 2024140.50141.10133.10134.02133.66-2.56%802,369
Aug 6, 2024135.01139.25131.69137.54137.173.41%711,469
Aug 5, 2024121.80133.95119.69133.00132.65-2.28%741,369
Aug 2, 2024138.18139.10131.58136.10135.74-5.45%778,496
Aug 1, 2024146.98148.94141.19143.94143.56-1.32%811,346