Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
156.11
-5.67 (-3.50%)
At close: Sep 26, 2024, 4:00 PM
156.25
+0.14 (0.09%)
After-hours: Sep 26, 2024, 4:50 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 158.55 | 161.93 | 157.36 | 161.78 | 161.78 | 1.16% | 729,815 |
| Sep 24, 2024 | 160.10 | 161.14 | 158.09 | 159.92 | 159.92 | 1.33% | 650,216 |
| Sep 23, 2024 | 157.92 | 160.17 | 156.54 | 157.82 | 157.82 | 0.75% | 581,052 |
| Sep 20, 2024 | 155.84 | 157.49 | 153.44 | 156.65 | 156.65 | 1.06% | 1,777,999 |
| Sep 19, 2024 | 151.73 | 155.58 | 149.76 | 155.00 | 155.00 | 5.44% | 995,296 |
| Sep 18, 2024 | 144.29 | 151.55 | 142.91 | 147.00 | 147.00 | 2.57% | 637,509 |
| Sep 17, 2024 | 142.28 | 144.00 | 141.36 | 143.31 | 143.31 | 1.37% | 217,856 |
| Sep 16, 2024 | 142.18 | 145.80 | 140.37 | 141.37 | 141.37 | -0.73% | 443,027 |
| Sep 13, 2024 | 140.00 | 143.38 | 138.68 | 142.41 | 142.41 | 1.99% | 411,665 |
| Sep 12, 2024 | 136.41 | 139.90 | 136.05 | 139.63 | 139.63 | 3.44% | 365,711 |
| Sep 11, 2024 | 134.10 | 135.87 | 131.12 | 134.98 | 134.98 | -0.27% | 345,938 |
| Sep 10, 2024 | 136.52 | 138.24 | 133.15 | 135.34 | 135.34 | -1.15% | 278,949 |
| Sep 9, 2024 | 133.76 | 138.36 | 133.00 | 136.92 | 136.92 | 3.60% | 679,990 |
| Sep 6, 2024 | 135.75 | 136.27 | 129.57 | 132.16 | 132.16 | -2.73% | 440,356 |
| Sep 5, 2024 | 135.88 | 136.95 | 134.42 | 135.87 | 135.87 | 0.15% | 330,832 |
| Sep 4, 2024 | 133.37 | 136.80 | 131.92 | 135.67 | 135.67 | 1.19% | 420,769 |
| Sep 3, 2024 | 143.10 | 143.53 | 133.16 | 134.07 | 134.07 | -7.39% | 699,685 |
| Aug 30, 2024 | 143.13 | 146.00 | 141.78 | 144.77 | 144.77 | 1.49% | 370,310 |
| Aug 29, 2024 | 141.63 | 144.48 | 141.32 | 142.65 | 142.65 | 1.13% | 404,730 |
| Aug 28, 2024 | 143.29 | 143.66 | 140.95 | 141.05 | 141.05 | -1.95% | 462,548 |
| Aug 27, 2024 | 142.30 | 144.10 | 141.69 | 143.86 | 143.86 | 0.33% | 286,793 |
| Aug 26, 2024 | 146.13 | 146.80 | 142.63 | 143.38 | 143.18 | -0.97% | 367,622 |
| Aug 23, 2024 | 143.12 | 146.35 | 142.19 | 144.79 | 144.59 | 1.87% | 379,327 |
| Aug 22, 2024 | 142.53 | 143.76 | 141.74 | 142.13 | 141.93 | -1.02% | 298,009 |
| Aug 21, 2024 | 142.97 | 144.38 | 141.51 | 143.60 | 143.40 | 1.46% | 320,566 |
| Aug 20, 2024 | 146.31 | 147.00 | 140.28 | 141.54 | 141.34 | -3.47% | 648,229 |
| Aug 19, 2024 | 145.44 | 147.87 | 145.17 | 146.63 | 146.43 | 0.40% | 343,147 |
| Aug 16, 2024 | 142.80 | 146.42 | 142.80 | 146.04 | 145.84 | 1.79% | 489,030 |
| Aug 15, 2024 | 145.91 | 146.75 | 142.61 | 143.47 | 143.27 | 0.22% | 645,614 |
| Aug 14, 2024 | 141.40 | 143.63 | 138.93 | 143.15 | 142.95 | 1.68% | 661,032 |
| Aug 13, 2024 | 139.99 | 141.40 | 137.84 | 140.79 | 140.60 | 1.14% | 387,585 |
| Aug 12, 2024 | 139.40 | 140.31 | 137.51 | 139.20 | 139.01 | -0.08% | 511,589 |
| Aug 9, 2024 | 140.39 | 140.74 | 137.77 | 139.31 | 139.12 | -0.36% | 428,899 |
| Aug 8, 2024 | 135.86 | 141.66 | 134.35 | 139.81 | 139.62 | 4.32% | 512,767 |
| Aug 7, 2024 | 140.50 | 141.10 | 133.10 | 134.02 | 133.83 | -2.56% | 802,369 |
| Aug 6, 2024 | 135.01 | 139.25 | 131.69 | 137.54 | 137.35 | 3.41% | 711,469 |
| Aug 5, 2024 | 121.80 | 133.95 | 119.69 | 133.00 | 132.82 | -2.28% | 741,369 |
| Aug 2, 2024 | 138.18 | 139.10 | 131.58 | 136.10 | 135.91 | -5.45% | 778,496 |
| Aug 1, 2024 | 146.98 | 148.94 | 141.19 | 143.94 | 143.74 | -1.32% | 811,346 |
| Jul 31, 2024 | 143.10 | 148.49 | 141.82 | 145.87 | 145.67 | 3.18% | 669,857 |
| Jul 30, 2024 | 141.45 | 143.23 | 140.29 | 141.38 | 141.18 | 0.45% | 496,729 |
| Jul 29, 2024 | 140.77 | 143.14 | 138.69 | 140.75 | 140.56 | -0.02% | 657,855 |
| Jul 26, 2024 | 136.73 | 142.66 | 136.04 | 140.78 | 140.59 | 4.47% | 977,629 |
| Jul 25, 2024 | 132.69 | 144.40 | 128.50 | 134.76 | 134.57 | 10.91% | 2,365,309 |
| Jul 24, 2024 | 124.51 | 126.36 | 121.50 | 121.50 | 121.33 | -2.71% | 1,158,589 |
| Jul 23, 2024 | 119.64 | 125.85 | 118.30 | 124.88 | 124.71 | 3.51% | 1,230,009 |
| Jul 22, 2024 | 119.61 | 121.26 | 117.57 | 120.64 | 120.47 | 1.09% | 750,199 |
| Jul 19, 2024 | 118.70 | 121.29 | 117.01 | 119.34 | 119.17 | 1.14% | 651,823 |
| Jul 18, 2024 | 118.19 | 120.55 | 115.52 | 118.00 | 117.84 | -0.16% | 830,417 |
| Jul 17, 2024 | 120.99 | 124.23 | 117.53 | 118.19 | 118.03 | -3.32% | 1,155,009 |
| Jul 16, 2024 | 117.17 | 124.52 | 117.05 | 122.25 | 122.08 | 4.68% | 987,350 |
| Jul 15, 2024 | 114.98 | 117.97 | 113.53 | 116.78 | 116.62 | 5.24% | 1,060,891 |
| Jul 12, 2024 | 110.40 | 112.94 | 110.10 | 110.97 | 110.82 | 1.36% | 346,822 |
| Jul 11, 2024 | 110.23 | 111.44 | 106.42 | 109.48 | 109.33 | 0.82% | 544,807 |
| Jul 10, 2024 | 108.37 | 109.34 | 107.36 | 108.59 | 108.44 | 1.29% | 408,934 |
| Jul 9, 2024 | 106.67 | 108.78 | 106.03 | 107.21 | 107.06 | 0.48% | 398,392 |
| Jul 8, 2024 | 105.76 | 107.74 | 105.00 | 106.70 | 106.55 | 1.82% | 428,685 |
| Jul 5, 2024 | 106.21 | 106.44 | 104.02 | 104.79 | 104.65 | -1.64% | 265,426 |
| Jul 3, 2024 | 106.52 | 107.45 | 105.34 | 106.54 | 106.39 | 1.24% | 278,186 |
| Jul 2, 2024 | 106.57 | 106.57 | 103.37 | 105.23 | 105.08 | -1.63% | 666,725 |
| Jul 1, 2024 | 109.65 | 110.18 | 106.08 | 106.97 | 106.82 | -2.38% | 756,848 |
| Jun 28, 2024 | 108.00 | 109.84 | 107.06 | 109.58 | 109.43 | 2.35% | 3,299,243 |
| Jun 27, 2024 | 105.55 | 107.98 | 105.23 | 107.06 | 106.91 | 0.90% | 720,817 |
| Jun 26, 2024 | 102.27 | 106.88 | 102.27 | 106.10 | 105.95 | 3.91% | 1,032,042 |
| Jun 25, 2024 | 101.05 | 102.25 | 98.08 | 102.11 | 101.97 | 3.71% | 669,446 |
| Jun 24, 2024 | 99.97 | 101.19 | 97.84 | 98.46 | 98.32 | -1.00% | 617,417 |
| Jun 21, 2024 | 97.50 | 99.50 | 95.70 | 99.45 | 99.31 | 1.02% | 1,522,268 |
| Jun 20, 2024 | 100.19 | 101.67 | 98.17 | 98.45 | 98.31 | -2.06% | 511,503 |
| Jun 18, 2024 | 102.06 | 102.68 | 99.31 | 100.52 | 100.38 | -0.94% | 603,979 |
| Jun 17, 2024 | 96.55 | 101.72 | 95.17 | 101.47 | 101.33 | 4.51% | 1,090,101 |
| Jun 14, 2024 | 102.03 | 103.57 | 95.36 | 97.09 | 96.96 | -7.25% | 1,133,391 |
| Jun 13, 2024 | 105.35 | 106.09 | 102.64 | 104.68 | 104.54 | -1.12% | 355,658 |
| Jun 12, 2024 | 107.05 | 107.43 | 104.18 | 105.87 | 105.72 | 1.43% | 430,496 |
| Jun 11, 2024 | 102.67 | 104.54 | 101.02 | 104.38 | 104.24 | 0.38% | 572,756 |
| Jun 10, 2024 | 104.14 | 105.05 | 101.27 | 103.98 | 103.84 | -0.21% | 644,214 |
| Jun 7, 2024 | 105.65 | 106.14 | 103.54 | 104.20 | 104.06 | -2.19% | 380,513 |
| Jun 6, 2024 | 106.27 | 108.09 | 105.63 | 106.53 | 106.38 | -0.15% | 258,147 |
| Jun 5, 2024 | 104.30 | 106.76 | 104.06 | 106.69 | 106.54 | 2.15% | 605,610 |
| Jun 4, 2024 | 108.04 | 108.18 | 103.75 | 104.44 | 104.30 | -4.53% | 665,829 |
| Jun 3, 2024 | 110.36 | 112.00 | 106.32 | 109.40 | 109.25 | -1.33% | 608,409 |
| May 31, 2024 | 111.31 | 112.55 | 109.11 | 110.87 | 110.72 | -0.05% | 468,246 |
| May 30, 2024 | 111.62 | 111.76 | 110.34 | 110.93 | 110.78 | -0.62% | 347,598 |
| May 29, 2024 | 111.17 | 111.99 | 110.30 | 111.62 | 111.47 | -0.66% | 344,472 |
| May 28, 2024 | 111.20 | 112.75 | 108.90 | 112.36 | 112.20 | 2.53% | 355,224 |
| May 24, 2024 | 109.21 | 110.69 | 108.10 | 109.59 | 109.44 | 1.18% | 429,738 |
| May 23, 2024 | 108.18 | 109.01 | 106.41 | 108.31 | 108.16 | 0.42% | 430,284 |
| May 22, 2024 | 111.57 | 111.95 | 106.74 | 107.86 | 107.71 | -3.86% | 553,398 |
| May 21, 2024 | 109.51 | 112.32 | 109.35 | 112.19 | 112.03 | 2.20% | 398,023 |
| May 20, 2024 | 110.21 | 111.50 | 109.27 | 109.77 | 109.62 | -0.05% | 604,632 |
| May 17, 2024 | 110.29 | 110.77 | 109.04 | 109.83 | 109.68 | -0.14% | 501,542 |
| May 16, 2024 | 109.54 | 110.89 | 109.40 | 109.98 | 109.83 | 0.39% | 444,522 |
| May 15, 2024 | 106.62 | 109.88 | 106.44 | 109.55 | 109.40 | 3.47% | 619,067 |
| May 14, 2024 | 104.85 | 106.34 | 103.18 | 105.88 | 105.73 | 2.60% | 496,205 |
| May 13, 2024 | 105.81 | 105.81 | 102.76 | 103.20 | 103.06 | -1.40% | 460,826 |
| May 10, 2024 | 106.88 | 107.17 | 103.65 | 104.67 | 104.53 | -1.36% | 442,602 |
| May 9, 2024 | 103.44 | 106.72 | 103.04 | 106.11 | 105.96 | 2.47% | 547,521 |
| May 8, 2024 | 102.23 | 106.71 | 101.83 | 103.55 | 103.41 | 0.98% | 762,101 |
| May 7, 2024 | 101.91 | 104.25 | 100.67 | 102.54 | 102.40 | 0.62% | 1,213,833 |
| May 6, 2024 | 103.31 | 104.57 | 101.82 | 101.91 | 101.77 | -1.67% | 681,683 |
| May 3, 2024 | 100.54 | 104.85 | 99.97 | 103.64 | 103.50 | 3.74% | 892,810 |