Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
236.03
-2.34 (-0.98%)
May 28, 2025, 4:00 PM - Market closed
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 238.43 | 238.94 | 235.78 | 237.49 | - | -0.37% | 225,683 |
| May 27, 2025 | 233.02 | 238.40 | 231.00 | 238.37 | 238.37 | 3.57% | 823,566 |
| May 23, 2025 | 222.99 | 233.60 | 219.58 | 230.16 | 230.16 | 1.84% | 886,774 |
| May 22, 2025 | 228.82 | 230.25 | 225.71 | 226.00 | 226.00 | -1.86% | 609,158 |
| May 21, 2025 | 233.45 | 235.51 | 228.14 | 230.29 | 230.29 | -2.07% | 673,796 |
| May 20, 2025 | 235.00 | 235.62 | 232.95 | 235.15 | 235.15 | -0.24% | 896,621 |
| May 19, 2025 | 228.00 | 236.59 | 224.87 | 235.71 | 235.71 | 1.65% | 663,530 |
| May 16, 2025 | 228.00 | 233.25 | 224.66 | 231.88 | 231.88 | 0.62% | 839,022 |
| May 15, 2025 | 226.83 | 234.52 | 226.71 | 230.44 | 230.44 | 0.19% | 739,569 |
| May 14, 2025 | 225.78 | 231.96 | 224.75 | 230.00 | 230.00 | 2.44% | 1,115,065 |
| May 13, 2025 | 216.96 | 225.42 | 216.00 | 224.52 | 224.52 | 3.60% | 1,038,283 |
| May 12, 2025 | 223.50 | 224.96 | 212.68 | 216.71 | 216.71 | 2.06% | 889,470 |
| May 9, 2025 | 210.45 | 212.95 | 204.47 | 212.33 | 212.33 | 1.51% | 730,936 |
| May 8, 2025 | 212.12 | 215.96 | 209.06 | 209.18 | 209.18 | 0.05% | 946,127 |
| May 7, 2025 | 208.61 | 211.00 | 206.01 | 209.07 | 209.07 | 0.73% | 954,116 |
| May 6, 2025 | 208.40 | 210.91 | 207.15 | 207.56 | 207.56 | -2.06% | 799,320 |
| May 5, 2025 | 210.42 | 214.90 | 210.00 | 211.92 | 211.92 | -0.51% | 627,656 |
| May 2, 2025 | 205.37 | 215.25 | 205.37 | 213.01 | 213.01 | 5.28% | 1,221,644 |
| May 1, 2025 | 200.37 | 207.50 | 198.45 | 202.33 | 202.33 | 3.44% | 1,347,840 |
| Apr 30, 2025 | 190.33 | 195.98 | 188.12 | 195.61 | 195.61 | -0.93% | 609,093 |
| Apr 29, 2025 | 197.66 | 199.00 | 193.25 | 197.44 | 197.44 | -0.78% | 624,289 |
| Apr 28, 2025 | 200.00 | 202.97 | 195.48 | 199.00 | 199.00 | - | 681,525 |
| Apr 25, 2025 | 199.06 | 201.46 | 195.61 | 199.00 | 199.00 | -0.20% | 1,034,401 |
| Apr 24, 2025 | 192.00 | 204.46 | 184.49 | 199.40 | 199.40 | 4.55% | 1,740,974 |
| Apr 23, 2025 | 186.46 | 194.19 | 186.43 | 190.73 | 190.73 | 7.53% | 1,784,488 |
| Apr 22, 2025 | 170.41 | 177.56 | 168.63 | 177.38 | 177.38 | 5.84% | 911,441 |
| Apr 21, 2025 | 169.00 | 174.78 | 165.00 | 167.60 | 167.41 | -1.53% | 989,214 |
| Apr 17, 2025 | 171.75 | 174.41 | 169.76 | 170.21 | 170.02 | -1.14% | 435,747 |
| Apr 16, 2025 | 172.12 | 175.51 | 168.84 | 172.18 | 171.99 | -1.53% | 654,260 |
| Apr 15, 2025 | 170.15 | 176.88 | 168.92 | 174.85 | 174.65 | 1.06% | 943,975 |
| Apr 14, 2025 | 175.00 | 179.49 | 171.74 | 173.02 | 172.83 | 1.25% | 819,105 |
| Apr 11, 2025 | 167.71 | 172.32 | 163.06 | 170.88 | 170.69 | 1.86% | 542,066 |
| Apr 10, 2025 | 169.30 | 176.17 | 163.32 | 167.76 | 167.57 | -4.15% | 700,437 |
| Apr 9, 2025 | 150.34 | 178.01 | 146.81 | 175.03 | 174.83 | 15.68% | 1,895,251 |
| Apr 8, 2025 | 161.87 | 167.52 | 147.97 | 151.30 | 151.13 | -1.23% | 1,108,810 |
| Apr 7, 2025 | 143.26 | 160.83 | 138.61 | 153.19 | 153.02 | 1.01% | 1,499,636 |
| Apr 4, 2025 | 158.21 | 163.36 | 148.22 | 151.66 | 151.49 | -8.93% | 1,563,949 |
| Apr 3, 2025 | 173.26 | 174.81 | 165.95 | 166.54 | 166.35 | -11.11% | 1,244,839 |
| Apr 2, 2025 | 178.50 | 188.55 | 178.35 | 187.35 | 187.14 | 2.55% | 620,426 |
| Apr 1, 2025 | 181.49 | 184.42 | 178.24 | 182.69 | 182.48 | 0.83% | 488,092 |
| Mar 31, 2025 | 176.36 | 182.70 | 170.27 | 181.18 | 180.98 | -0.06% | 656,483 |
| Mar 28, 2025 | 183.86 | 185.47 | 179.31 | 181.28 | 181.08 | -2.43% | 465,020 |
| Mar 27, 2025 | 187.01 | 188.78 | 184.01 | 185.80 | 185.59 | -1.76% | 373,375 |
| Mar 26, 2025 | 195.67 | 197.01 | 186.82 | 189.12 | 188.91 | -3.25% | 411,542 |
| Mar 25, 2025 | 194.47 | 198.48 | 194.03 | 195.47 | 195.25 | 0.12% | 409,571 |
| Mar 24, 2025 | 190.00 | 196.40 | 189.99 | 195.23 | 195.01 | 6.21% | 645,071 |
| Mar 21, 2025 | 182.05 | 184.72 | 180.51 | 183.81 | 183.60 | -1.27% | 1,441,959 |
| Mar 20, 2025 | 185.24 | 190.77 | 185.24 | 186.18 | 185.97 | -2.32% | 559,433 |
| Mar 19, 2025 | 182.34 | 192.25 | 181.74 | 190.61 | 190.40 | 5.00% | 674,023 |
| Mar 18, 2025 | 183.01 | 183.60 | 177.59 | 181.54 | 181.34 | -1.38% | 585,042 |