Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
309.95
-8.58 (-2.69%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Carpenter Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025322.82326.07308.29309.95309.95-2.69%1,460,752
Oct 27, 2025318.26322.15311.88318.53318.531.37%1,242,524
Oct 24, 2025302.99315.90300.55314.21314.214.64%1,876,259
Oct 23, 2025267.62307.72262.25300.27300.2722.66%3,932,572
Oct 22, 2025249.84251.89241.39244.79244.79-1.69%1,263,875
Oct 21, 2025240.47249.61240.47249.00249.002.99%1,042,814
Oct 20, 2025241.73246.88239.61241.77241.581.49%579,636
Oct 17, 2025235.39239.17233.78238.23238.040.05%596,899
Oct 16, 2025243.03243.44235.46238.12237.93-1.68%471,831
Oct 15, 2025244.71247.92240.75242.18241.99-528,878
Oct 14, 2025238.20244.50235.51242.17241.980.07%469,301
Oct 13, 2025243.43247.42240.64241.99241.800.37%812,956
Oct 10, 2025251.77254.08240.33241.10240.91-3.87%516,578
Oct 9, 2025260.91262.11250.04250.80250.60-3.51%952,667
Oct 8, 2025258.00266.28256.30259.93259.721.43%739,242
Oct 7, 2025253.65256.71247.21256.27256.061.69%736,950
Oct 6, 2025248.49254.02247.06252.01251.811.81%779,534
Oct 3, 2025249.11249.11243.64247.52247.320.23%898,918
Oct 2, 2025251.89252.83243.56246.95246.75-1.80%625,327
Oct 1, 2025244.00251.96243.35251.48251.282.42%689,362
Sep 30, 2025241.56246.72241.56245.54245.341.76%952,080
Sep 29, 2025251.72255.00236.81241.29241.10-3.81%933,741
Sep 26, 2025235.25252.10234.35250.85250.657.94%1,010,112
Sep 25, 2025230.77235.63228.00232.40232.21-0.42%878,279
Sep 24, 2025240.79240.80233.03233.39233.20-2.34%845,259
Sep 23, 2025241.96242.29233.37238.99238.80-1.54%1,141,227
Sep 22, 2025239.75242.80238.02242.74242.551.21%1,090,932
Sep 19, 2025247.10247.13237.93239.83239.64-2.80%3,772,444
Sep 18, 2025244.00246.89240.61246.74246.541.19%643,676
Sep 17, 2025241.50251.48239.46243.84243.641.10%887,928
Sep 16, 2025242.11244.20239.34241.19241.00-0.09%517,714
Sep 15, 2025241.05244.22240.10241.40241.210.56%636,671
Sep 12, 2025242.84244.46239.65240.05239.86-1.29%809,201
Sep 11, 2025247.37248.67241.65243.18242.99-1.59%940,694
Sep 10, 2025247.07249.33244.93247.10246.900.96%561,680
Sep 9, 2025251.11252.44243.38244.74244.54-2.83%681,198
Sep 8, 2025248.00255.99248.00251.88251.681.80%904,817
Sep 5, 2025242.13247.73239.81247.43247.232.98%1,240,521
Sep 4, 2025235.79243.43233.98240.26240.071.93%1,048,167
Sep 3, 2025240.80241.19231.31235.72235.53-1.71%894,334
Sep 2, 2025236.80241.03234.67239.82239.63-0.44%748,834
Aug 29, 2025242.30242.91238.33240.88240.69-0.69%632,305
Aug 28, 2025239.78242.78238.36242.56242.371.71%567,998
Aug 27, 2025241.36244.16238.44238.48238.29-1.42%681,478
Aug 26, 2025241.67245.59240.71241.91241.720.12%1,456,861
Aug 25, 2025244.00244.69240.92241.63241.24-0.93%690,422
Aug 22, 2025241.59246.82240.51243.89243.491.06%1,015,930
Aug 21, 2025239.08243.51239.08241.33240.940.52%558,636
Aug 20, 2025240.28241.30235.78240.09239.70-0.63%695,616
Aug 19, 2025245.36247.56238.72241.62241.23-2.00%859,324