Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
361.28
-15.93 (-4.22%)
At close: Mar 13, 2026, 4:00 PM EDT
358.00
-3.28 (-0.91%)
After-hours: Mar 13, 2026, 7:37 PM EDT
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 383.44 | 383.44 | 351.20 | 361.28 | 361.28 | -4.22% | 1,213,543 |
| Mar 12, 2026 | 401.14 | 402.07 | 377.08 | 377.21 | 377.21 | -7.58% | 1,219,025 |
| Mar 11, 2026 | 396.02 | 408.78 | 390.00 | 408.14 | 408.14 | 1.51% | 383,159 |
| Mar 10, 2026 | 395.00 | 408.40 | 395.00 | 402.05 | 402.05 | 1.58% | 515,473 |
| Mar 9, 2026 | 385.84 | 396.48 | 375.50 | 395.80 | 395.80 | 2.24% | 710,783 |
| Mar 6, 2026 | 385.64 | 387.35 | 376.40 | 387.11 | 387.11 | -2.00% | 645,313 |
| Mar 5, 2026 | 405.93 | 408.91 | 383.71 | 395.00 | 395.00 | -4.16% | 790,440 |
| Mar 4, 2026 | 406.48 | 412.31 | 397.93 | 412.13 | 412.13 | 2.76% | 477,075 |
| Mar 3, 2026 | 404.38 | 406.86 | 384.96 | 401.08 | 401.08 | -1.82% | 558,862 |
| Mar 2, 2026 | 399.53 | 410.10 | 393.20 | 408.50 | 408.50 | 2.62% | 545,787 |
| Feb 27, 2026 | 393.17 | 398.69 | 388.04 | 398.07 | 398.07 | 0.14% | 564,430 |
| Feb 26, 2026 | 396.76 | 403.81 | 384.09 | 397.53 | 397.53 | 0.49% | 720,031 |
| Feb 25, 2026 | 393.69 | 399.20 | 385.49 | 395.61 | 395.61 | 0.80% | 491,531 |
| Feb 24, 2026 | 381.06 | 393.49 | 378.53 | 392.47 | 392.47 | 1.93% | 573,396 |
| Feb 23, 2026 | 385.87 | 388.44 | 380.30 | 385.04 | 385.04 | -1.20% | 475,423 |
| Feb 20, 2026 | 381.40 | 397.72 | 381.40 | 389.73 | 389.73 | 1.50% | 1,053,099 |
| Feb 19, 2026 | 376.27 | 386.44 | 374.24 | 383.98 | 383.98 | 3.15% | 793,579 |
| Feb 18, 2026 | 375.00 | 382.04 | 370.59 | 372.25 | 372.25 | -0.70% | 487,519 |
| Feb 17, 2026 | 369.75 | 378.68 | 362.00 | 374.88 | 374.88 | -1.30% | 760,741 |
| Feb 13, 2026 | 366.14 | 380.02 | 366.14 | 379.80 | 379.80 | 3.21% | 751,447 |
| Feb 12, 2026 | 380.00 | 390.70 | 367.66 | 367.98 | 367.98 | -0.47% | 774,492 |
| Feb 11, 2026 | 364.96 | 371.65 | 358.00 | 369.70 | 369.70 | 2.69% | 672,237 |
| Feb 10, 2026 | 365.18 | 365.98 | 356.83 | 360.00 | 360.00 | -1.37% | 566,626 |
| Feb 9, 2026 | 369.99 | 373.88 | 363.20 | 365.00 | 365.00 | -0.03% | 948,265 |
| Feb 6, 2026 | 356.00 | 370.59 | 354.05 | 365.11 | 365.11 | 4.72% | 1,294,267 |
| Feb 5, 2026 | 330.48 | 351.00 | 327.95 | 348.65 | 348.65 | 4.33% | 1,129,264 |
| Feb 4, 2026 | 338.08 | 338.84 | 320.64 | 334.19 | 334.19 | -1.40% | 852,552 |
| Feb 3, 2026 | 319.14 | 345.75 | 319.14 | 338.92 | 338.92 | 8.86% | 1,888,621 |
| Feb 2, 2026 | 313.23 | 322.55 | 305.62 | 311.33 | 311.33 | -2.05% | 1,129,538 |
| Jan 30, 2026 | 318.19 | 327.00 | 310.19 | 317.83 | 317.83 | 2.40% | 1,029,145 |
| Jan 29, 2026 | 316.17 | 330.79 | 284.16 | 310.39 | 310.39 | -6.40% | 2,238,104 |
| Jan 28, 2026 | 350.05 | 350.05 | 330.66 | 331.61 | 331.61 | -4.98% | 1,275,673 |
| Jan 27, 2026 | 347.21 | 355.00 | 344.47 | 348.99 | 348.99 | 0.16% | 1,350,179 |
| Jan 26, 2026 | 338.58 | 348.93 | 336.01 | 348.43 | 348.23 | 3.77% | 857,478 |
| Jan 23, 2026 | 332.69 | 337.14 | 329.84 | 335.77 | 335.58 | 0.30% | 743,045 |
| Jan 22, 2026 | 340.02 | 343.78 | 331.73 | 334.76 | 334.57 | -0.58% | 382,409 |
| Jan 21, 2026 | 333.98 | 337.70 | 329.06 | 336.71 | 336.52 | 1.31% | 640,924 |
| Jan 20, 2026 | 330.00 | 339.02 | 327.84 | 332.35 | 332.16 | -0.92% | 572,991 |
| Jan 16, 2026 | 339.64 | 340.00 | 331.35 | 335.44 | 335.25 | -1.37% | 560,028 |
| Jan 15, 2026 | 326.20 | 347.63 | 325.97 | 340.11 | 339.91 | 5.30% | 924,277 |
| Jan 14, 2026 | 320.09 | 323.17 | 313.22 | 323.00 | 322.81 | 0.89% | 1,158,494 |
| Jan 13, 2026 | 324.39 | 325.02 | 318.55 | 320.14 | 319.96 | -0.83% | 500,056 |
| Jan 12, 2026 | 328.93 | 331.74 | 322.03 | 322.83 | 322.64 | -1.77% | 638,153 |
| Jan 9, 2026 | 325.51 | 337.72 | 325.25 | 328.65 | 328.46 | 2.30% | 732,618 |
| Jan 8, 2026 | 345.00 | 348.99 | 308.24 | 321.26 | 321.08 | -5.59% | 1,280,898 |
| Jan 7, 2026 | 339.11 | 343.78 | 335.50 | 340.28 | 340.08 | 1.37% | 613,819 |
| Jan 6, 2026 | 340.90 | 344.11 | 329.17 | 335.67 | 335.48 | -1.43% | 612,332 |
| Jan 5, 2026 | 340.00 | 344.99 | 333.28 | 340.54 | 340.34 | 0.65% | 1,335,373 |
| Jan 2, 2026 | 316.59 | 339.74 | 315.00 | 338.34 | 338.15 | 7.46% | 962,212 |
| Dec 31, 2025 | 319.64 | 321.42 | 314.59 | 314.84 | 314.66 | -1.18% | 584,405 |