Skip to main content
logo
Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
287.42
+0.69 (0.24%)
At close: Jul 18, 2025, 4:00 PM
287.00
-0.42 (-0.15%)
After-hours: Jul 18, 2025, 7:59 PM EDT

Carpenter Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025287.40290.32283.88287.42287.420.24%639,343
Jul 17, 2025278.90290.84278.90286.73286.732.66%990,145
Jul 16, 2025279.82280.35273.32279.30279.300.27%520,430
Jul 15, 2025279.26281.64277.54278.55278.550.04%818,569
Jul 14, 2025277.65280.25276.03278.43278.430.16%506,429
Jul 11, 2025277.33281.22275.37277.98277.980.46%726,441
Jul 10, 2025277.62279.48272.27276.72276.72-0.01%583,729
Jul 9, 2025278.67278.67270.00276.75276.750.46%806,670
Jul 8, 2025281.79281.79265.35275.47275.47-1.87%1,222,944
Jul 7, 2025278.50282.67276.80280.73280.730.41%1,462,289
Jul 3, 2025276.15282.99275.82279.58279.581.65%626,250
Jul 2, 2025273.24276.42272.00275.05275.051.21%799,774
Jul 1, 2025275.00278.25268.13271.75271.75-1.68%1,115,902
Jun 30, 2025277.25278.08272.59276.38276.380.20%938,024
Jun 27, 2025272.73279.51270.40275.82275.820.90%8,630,542
Jun 26, 2025267.49273.49264.53273.35273.353.54%1,231,719
Jun 25, 2025267.29268.64262.81264.00264.00-0.57%762,143
Jun 24, 2025264.54265.84257.60265.52265.521.59%775,451
Jun 23, 2025253.72262.03251.26261.37261.373.02%708,980
Jun 20, 2025254.45254.60249.78253.72253.721.10%1,148,100
Jun 18, 2025253.10255.65250.12250.97250.97-0.83%562,824
Jun 17, 2025250.85255.00249.27253.06253.061.39%637,929
Jun 16, 2025250.65252.95247.82249.59249.590.35%768,721
Jun 13, 2025244.05250.16242.99248.72248.720.10%648,007
Jun 12, 2025243.81249.90239.30248.46248.461.38%872,317
Jun 11, 2025246.02249.95241.65245.09245.09-0.35%917,940
Jun 10, 2025252.15256.09241.30245.94245.94-2.82%996,035
Jun 9, 2025252.47256.52249.15253.08253.081.74%1,203,049
Jun 6, 2025250.87252.63247.00248.74248.740.68%497,270
Jun 5, 2025247.68248.36244.08247.06247.060.19%669,133
Jun 4, 2025246.51248.73244.78246.60246.600.12%615,673
Jun 3, 2025240.00247.14239.10246.30246.302.65%1,176,810
Jun 2, 2025237.51240.79233.01239.93239.932.10%762,389
May 30, 2025232.70235.32229.17235.00235.000.69%871,066
May 29, 2025236.21236.38230.81233.39233.39-1.17%882,944
May 28, 2025238.43238.94235.76236.16236.16-0.93%476,636
May 27, 2025233.02238.40231.00238.37238.373.57%823,566
May 23, 2025222.99233.60219.58230.16230.161.84%886,774
May 22, 2025228.82230.25225.71226.00226.00-1.86%609,158
May 21, 2025233.45235.51228.14230.29230.29-2.07%673,796
May 20, 2025235.00235.62232.95235.15235.15-0.24%896,621
May 19, 2025228.00236.59224.87235.71235.711.65%663,530
May 16, 2025228.00233.25224.66231.88231.880.62%839,022
May 15, 2025226.83234.52226.71230.44230.440.19%739,569
May 14, 2025225.78231.96224.75230.00230.002.44%1,115,065
May 13, 2025216.96225.42216.00224.52224.523.60%1,038,283
May 12, 2025223.50224.96212.68216.71216.712.06%889,470
May 9, 2025210.45212.95204.47212.33212.331.51%730,936
May 8, 2025212.12215.96209.06209.18209.180.05%946,127
May 7, 2025208.61211.00206.01209.07209.070.73%954,116