Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
244.74
-7.14 (-2.83%)
At close: Sep 9, 2025, 4:00 PM
244.74
0.00 (0.00%)
After-hours: Sep 9, 2025, 7:00 PM EDT
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 251.11 | 252.44 | 243.38 | 244.74 | - | -2.83% | 660,156 |
| Sep 8, 2025 | 248.00 | 255.99 | 248.00 | 251.88 | 251.88 | 1.80% | 904,817 |
| Sep 5, 2025 | 242.13 | 247.73 | 239.81 | 247.43 | 247.43 | 2.98% | 1,240,521 |
| Sep 4, 2025 | 235.79 | 243.43 | 233.98 | 240.26 | 240.26 | 1.93% | 1,048,167 |
| Sep 3, 2025 | 240.80 | 241.19 | 231.31 | 235.72 | 235.72 | -1.71% | 894,334 |
| Sep 2, 2025 | 236.80 | 241.03 | 234.67 | 239.82 | 239.82 | -0.44% | 748,834 |
| Aug 29, 2025 | 242.30 | 242.91 | 238.33 | 240.88 | 240.88 | -0.69% | 632,305 |
| Aug 28, 2025 | 239.78 | 242.78 | 238.36 | 242.56 | 242.56 | 1.71% | 567,998 |
| Aug 27, 2025 | 241.36 | 244.16 | 238.44 | 238.48 | 238.48 | -1.42% | 681,478 |
| Aug 26, 2025 | 241.67 | 245.59 | 240.71 | 241.91 | 241.91 | 0.12% | 1,456,861 |
| Aug 25, 2025 | 244.00 | 244.69 | 240.92 | 241.63 | 241.43 | -0.93% | 690,422 |
| Aug 22, 2025 | 241.59 | 246.82 | 240.51 | 243.89 | 243.69 | 1.06% | 1,015,930 |
| Aug 21, 2025 | 239.08 | 243.51 | 239.08 | 241.33 | 241.13 | 0.52% | 558,636 |
| Aug 20, 2025 | 240.28 | 241.30 | 235.78 | 240.09 | 239.89 | -0.63% | 695,616 |
| Aug 19, 2025 | 245.36 | 247.56 | 238.72 | 241.62 | 241.42 | -2.00% | 859,324 |
| Aug 18, 2025 | 243.40 | 246.64 | 243.06 | 246.56 | 246.36 | 1.40% | 626,688 |
| Aug 15, 2025 | 246.47 | 246.73 | 239.59 | 243.16 | 242.96 | -1.34% | 837,374 |
| Aug 14, 2025 | 249.34 | 250.20 | 245.91 | 246.47 | 246.27 | -1.48% | 514,923 |
| Aug 13, 2025 | 258.27 | 258.95 | 247.90 | 250.18 | 249.97 | -2.77% | 997,176 |
| Aug 12, 2025 | 251.19 | 257.44 | 250.21 | 257.31 | 257.10 | 3.61% | 726,876 |
| Aug 11, 2025 | 248.70 | 251.00 | 244.60 | 248.35 | 248.15 | -0.16% | 990,919 |
| Aug 8, 2025 | 256.34 | 259.00 | 248.23 | 248.74 | 248.54 | -2.30% | 1,173,105 |
| Aug 7, 2025 | 255.01 | 256.22 | 248.64 | 254.59 | 254.38 | 0.30% | 535,195 |
| Aug 6, 2025 | 256.48 | 258.00 | 252.11 | 253.84 | 253.63 | -1.59% | 578,119 |
| Aug 5, 2025 | 256.45 | 258.75 | 249.07 | 257.93 | 257.72 | 1.94% | 1,105,915 |
| Aug 4, 2025 | 261.18 | 263.00 | 250.67 | 253.01 | 252.80 | -1.85% | 739,329 |
| Aug 1, 2025 | 243.06 | 260.44 | 238.49 | 257.78 | 257.57 | 3.36% | 1,944,946 |
| Jul 31, 2025 | 285.19 | 285.58 | 248.04 | 249.39 | 249.18 | -12.07% | 2,676,101 |
| Jul 30, 2025 | 275.35 | 284.80 | 275.35 | 283.63 | 283.40 | 3.04% | 1,037,340 |
| Jul 29, 2025 | 278.84 | 279.24 | 273.99 | 275.26 | 275.03 | -0.38% | 528,204 |
| Jul 28, 2025 | 277.97 | 278.79 | 274.20 | 276.31 | 276.08 | -0.05% | 718,146 |
| Jul 25, 2025 | 274.22 | 279.43 | 273.22 | 276.44 | 276.21 | 1.27% | 581,494 |
| Jul 24, 2025 | 273.67 | 275.68 | 270.35 | 272.97 | 272.75 | -0.31% | 762,586 |
| Jul 23, 2025 | 275.89 | 281.87 | 273.78 | 273.83 | 273.60 | -0.21% | 512,907 |
| Jul 22, 2025 | 280.40 | 280.63 | 262.00 | 274.42 | 274.19 | -2.34% | 1,117,888 |
| Jul 21, 2025 | 286.95 | 286.96 | 278.00 | 280.99 | 280.76 | -2.24% | 809,583 |
| Jul 18, 2025 | 287.40 | 290.32 | 283.88 | 287.42 | 287.18 | 0.24% | 639,343 |
| Jul 17, 2025 | 278.90 | 290.84 | 278.90 | 286.73 | 286.49 | 2.66% | 990,145 |
| Jul 16, 2025 | 279.82 | 280.35 | 273.32 | 279.30 | 279.07 | 0.27% | 520,430 |
| Jul 15, 2025 | 279.26 | 281.64 | 277.54 | 278.55 | 278.32 | 0.04% | 818,569 |
| Jul 14, 2025 | 277.65 | 280.25 | 276.03 | 278.43 | 278.20 | 0.16% | 506,429 |
| Jul 11, 2025 | 277.33 | 281.22 | 275.37 | 277.98 | 277.75 | 0.46% | 726,441 |
| Jul 10, 2025 | 277.62 | 279.48 | 272.27 | 276.72 | 276.49 | -0.01% | 583,729 |
| Jul 9, 2025 | 278.67 | 278.67 | 270.00 | 276.75 | 276.52 | 0.46% | 806,670 |
| Jul 8, 2025 | 281.79 | 281.79 | 265.35 | 275.47 | 275.24 | -1.87% | 1,222,944 |
| Jul 7, 2025 | 278.50 | 282.67 | 276.80 | 280.73 | 280.50 | 0.41% | 1,462,289 |
| Jul 3, 2025 | 276.15 | 282.99 | 275.82 | 279.58 | 279.35 | 1.65% | 626,250 |
| Jul 2, 2025 | 273.24 | 276.42 | 272.00 | 275.05 | 274.82 | 1.21% | 799,774 |
| Jul 1, 2025 | 275.00 | 278.25 | 268.13 | 271.75 | 271.53 | -1.68% | 1,115,902 |
| Jun 30, 2025 | 277.25 | 278.08 | 272.59 | 276.38 | 276.15 | 0.20% | 938,024 |