Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
320.89
-11.26 (-3.39%)
Nov 18, 2025, 11:08 AM EST - Market open
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 329.59 | 331.37 | 326.25 | 328.90 | - | -0.98% | 74,983 |
| Nov 17, 2025 | 330.58 | 337.59 | 329.81 | 332.15 | 332.15 | 0.50% | 1,162,151 |
| Nov 14, 2025 | 315.73 | 335.00 | 312.74 | 330.50 | 330.50 | 1.78% | 982,926 |
| Nov 13, 2025 | 340.00 | 342.11 | 320.09 | 324.71 | 324.71 | -2.20% | 907,538 |
| Nov 12, 2025 | 323.17 | 332.25 | 322.87 | 332.01 | 332.01 | 2.91% | 631,912 |
| Nov 11, 2025 | 326.29 | 327.00 | 319.13 | 322.62 | 322.62 | -1.45% | 479,215 |
| Nov 10, 2025 | 330.50 | 338.08 | 322.68 | 327.37 | 327.37 | -0.19% | 621,424 |
| Nov 7, 2025 | 312.20 | 328.13 | 307.16 | 328.00 | 328.00 | 3.87% | 771,969 |
| Nov 6, 2025 | 315.96 | 321.00 | 313.46 | 315.78 | 315.78 | 0.05% | 617,695 |
| Nov 5, 2025 | 304.92 | 317.24 | 303.05 | 315.63 | 315.63 | 2.99% | 613,104 |
| Nov 4, 2025 | 304.24 | 311.49 | 302.13 | 306.48 | 306.48 | -1.37% | 479,777 |
| Nov 3, 2025 | 318.26 | 318.26 | 307.43 | 310.73 | 310.73 | -1.64% | 518,428 |
| Oct 31, 2025 | 320.41 | 323.51 | 314.90 | 315.90 | 315.90 | -0.93% | 439,629 |
| Oct 30, 2025 | 322.09 | 330.50 | 317.45 | 318.87 | 318.87 | -1.43% | 857,685 |
| Oct 29, 2025 | 311.26 | 325.70 | 308.56 | 323.48 | 323.48 | 4.37% | 865,680 |
| Oct 28, 2025 | 322.82 | 326.07 | 308.29 | 309.95 | 309.95 | -2.69% | 1,461,657 |
| Oct 27, 2025 | 318.26 | 322.15 | 311.88 | 318.53 | 318.53 | 1.37% | 1,242,524 |
| Oct 24, 2025 | 302.99 | 315.90 | 300.55 | 314.21 | 314.21 | 4.64% | 1,876,259 |
| Oct 23, 2025 | 267.62 | 307.72 | 262.25 | 300.27 | 300.27 | 22.66% | 3,932,572 |
| Oct 22, 2025 | 249.84 | 251.89 | 241.39 | 244.79 | 244.79 | -1.69% | 1,263,875 |
| Oct 21, 2025 | 240.47 | 249.61 | 240.47 | 249.00 | 249.00 | 2.99% | 1,042,814 |
| Oct 20, 2025 | 241.73 | 246.88 | 239.61 | 241.77 | 241.57 | 1.49% | 579,636 |
| Oct 17, 2025 | 235.39 | 239.17 | 233.78 | 238.23 | 238.03 | 0.05% | 596,899 |
| Oct 16, 2025 | 243.03 | 243.44 | 235.46 | 238.12 | 237.92 | -1.68% | 471,831 |
| Oct 15, 2025 | 244.71 | 247.92 | 240.75 | 242.18 | 241.98 | - | 528,878 |
| Oct 14, 2025 | 238.20 | 244.50 | 235.51 | 242.17 | 241.97 | 0.07% | 469,301 |
| Oct 13, 2025 | 243.43 | 247.42 | 240.64 | 241.99 | 241.79 | 0.37% | 812,956 |
| Oct 10, 2025 | 251.77 | 254.08 | 240.33 | 241.10 | 240.90 | -3.87% | 516,578 |
| Oct 9, 2025 | 260.91 | 262.11 | 250.04 | 250.80 | 250.59 | -3.51% | 952,667 |
| Oct 8, 2025 | 258.00 | 266.28 | 256.30 | 259.93 | 259.71 | 1.43% | 739,242 |
| Oct 7, 2025 | 253.65 | 256.71 | 247.21 | 256.27 | 256.06 | 1.69% | 736,950 |
| Oct 6, 2025 | 248.49 | 254.02 | 247.06 | 252.01 | 251.80 | 1.81% | 779,534 |
| Oct 3, 2025 | 249.11 | 249.11 | 243.64 | 247.52 | 247.32 | 0.23% | 898,918 |
| Oct 2, 2025 | 251.89 | 252.83 | 243.56 | 246.95 | 246.75 | -1.80% | 625,327 |
| Oct 1, 2025 | 244.00 | 251.96 | 243.35 | 251.48 | 251.27 | 2.42% | 689,362 |
| Sep 30, 2025 | 241.56 | 246.72 | 241.56 | 245.54 | 245.34 | 1.76% | 952,080 |
| Sep 29, 2025 | 251.72 | 255.00 | 236.81 | 241.29 | 241.09 | -3.81% | 933,741 |
| Sep 26, 2025 | 235.25 | 252.10 | 234.35 | 250.85 | 250.64 | 7.94% | 1,010,112 |
| Sep 25, 2025 | 230.77 | 235.63 | 228.00 | 232.40 | 232.21 | -0.42% | 878,279 |
| Sep 24, 2025 | 240.79 | 240.80 | 233.03 | 233.39 | 233.20 | -2.34% | 845,259 |
| Sep 23, 2025 | 241.96 | 242.29 | 233.37 | 238.99 | 238.79 | -1.54% | 1,141,227 |
| Sep 22, 2025 | 239.75 | 242.80 | 238.02 | 242.74 | 242.54 | 1.21% | 1,090,932 |
| Sep 19, 2025 | 247.10 | 247.13 | 237.93 | 239.83 | 239.63 | -2.80% | 3,772,444 |
| Sep 18, 2025 | 244.00 | 246.89 | 240.61 | 246.74 | 246.54 | 1.19% | 643,676 |
| Sep 17, 2025 | 241.50 | 251.48 | 239.46 | 243.84 | 243.64 | 1.10% | 887,928 |
| Sep 16, 2025 | 242.11 | 244.20 | 239.34 | 241.19 | 240.99 | -0.09% | 517,714 |
| Sep 15, 2025 | 241.05 | 244.22 | 240.10 | 241.40 | 241.20 | 0.56% | 636,671 |
| Sep 12, 2025 | 242.84 | 244.46 | 239.65 | 240.05 | 239.85 | -1.29% | 809,201 |
| Sep 11, 2025 | 247.37 | 248.67 | 241.65 | 243.18 | 242.98 | -1.59% | 940,694 |
| Sep 10, 2025 | 247.07 | 249.33 | 244.93 | 247.10 | 246.90 | 0.96% | 561,680 |