Skip to main content
logo
Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
310.39
-21.22 (-6.40%)
At close: Jan 29, 2026, 4:00 PM EST
304.00
-6.39 (-2.06%)
After-hours: Jan 29, 2026, 7:59 PM EST

Carpenter Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 2026316.17330.79284.16310.39310.39-6.40%2,208,794
Jan 28, 2026350.05350.05330.66331.61331.61-4.98%1,253,745
Jan 27, 2026347.21355.00344.47348.99348.990.16%1,349,826
Jan 26, 2026338.58348.93336.01348.43348.233.77%857,357
Jan 23, 2026332.69337.14329.84335.77335.580.30%743,045
Jan 22, 2026340.02343.78331.73334.76334.57-0.58%382,409
Jan 21, 2026333.98337.70329.06336.71336.521.31%640,924
Jan 20, 2026330.00339.02327.84332.35332.16-0.92%572,991
Jan 16, 2026339.64340.00331.35335.44335.25-1.37%560,028
Jan 15, 2026326.20347.63325.97340.11339.915.30%924,277
Jan 14, 2026320.09323.17313.22323.00322.810.89%1,158,494
Jan 13, 2026324.39325.02318.55320.14319.96-0.83%500,056
Jan 12, 2026328.93331.74322.03322.83322.64-1.77%638,153
Jan 9, 2026325.51337.72325.25328.65328.462.30%732,618
Jan 8, 2026345.00348.99308.24321.26321.08-5.59%1,280,898
Jan 7, 2026339.11343.78335.50340.28340.081.37%613,819
Jan 6, 2026340.90344.11329.17335.67335.48-1.43%612,332
Jan 5, 2026340.00344.99333.28340.54340.340.65%1,335,373
Jan 2, 2026316.59339.74315.00338.34338.157.46%962,212
Dec 31, 2025319.64321.42314.59314.84314.66-1.18%584,405
Dec 30, 2025327.39327.39318.44318.60318.42-2.09%482,993
Dec 29, 2025332.23332.85323.55325.40325.21-2.68%1,020,488
Dec 26, 2025333.90335.51331.00334.35334.16-0.02%258,278
Dec 24, 2025335.29336.00331.96334.42334.230.31%196,449
Dec 23, 2025331.04335.69330.22333.40333.210.29%660,952
Dec 22, 2025337.07341.28326.96332.43332.241.61%1,154,007
Dec 19, 2025323.59329.90319.72327.15326.961.75%1,332,239
Dec 18, 2025321.15328.74319.90321.53321.351.61%781,395
Dec 17, 2025322.15327.00315.01316.45316.27-1.57%1,373,254
Dec 16, 2025321.18326.27317.37321.49321.31-0.66%991,515
Dec 15, 2025325.49330.76319.41323.62323.430.62%2,016,167
Dec 12, 2025322.44329.67316.54321.63321.45-0.10%1,497,094
Dec 11, 2025303.00323.57296.00321.95321.775.70%1,593,150
Dec 10, 2025304.40307.68298.61304.60304.431.37%1,223,248
Dec 9, 2025307.46311.07300.24300.48300.31-2.52%538,329
Dec 8, 2025306.87308.66297.24308.26308.080.37%1,256,577
Dec 5, 2025320.42320.42303.24307.12306.94-2.42%978,646
Dec 4, 2025309.07320.66308.12314.74314.561.38%561,718
Dec 3, 2025313.08314.98306.53310.45310.27-0.42%695,019
Dec 2, 2025319.00322.55307.21311.75311.57-1.52%873,428
Dec 1, 2025314.08319.23310.01316.55316.37-0.62%801,716
Nov 28, 2025323.90323.90317.60318.54318.36-0.13%148,344
Nov 26, 2025324.02326.02318.25318.97318.79-1.20%621,797
Nov 25, 2025315.85323.08311.67322.84322.652.33%939,975
Nov 24, 2025307.50318.81304.26315.49315.311.96%963,805
Nov 21, 2025305.74309.64295.00309.42309.241.32%854,679
Nov 20, 2025330.80332.07304.22305.39305.21-5.79%874,282
Nov 19, 2025323.07330.00321.85324.15323.960.51%582,450
Nov 18, 2025329.59333.21318.66322.52322.33-2.90%975,451
Nov 17, 2025330.58337.59329.81332.15331.960.50%1,162,151