Skip to main content
logo
Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
503.71
-26.91 (-5.07%)
At close: Jul 30, 2026, 4:00 PM EDT
504.12
+0.41 (0.08%)
After-hours: Jul 30, 2026, 7:59 PM EDT

Carpenter Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 2026492.21514.98472.29503.71503.71-5.07%1,728,704
Jul 29, 2026553.70557.70520.89530.62530.62-5.32%816,801
Jul 28, 2026570.00571.93549.23560.43560.43-3.42%1,353,909
Jul 27, 2026606.31611.09568.74580.25580.25-3.88%776,051
Jul 24, 2026603.00612.78597.80603.69603.690.36%296,106
Jul 23, 2026589.56607.26588.01601.54601.542.36%705,534
Jul 22, 2026594.97597.00580.16587.66587.66-0.23%382,994
Jul 21, 2026566.74589.30557.98588.99588.996.10%620,230
Jul 20, 2026565.29576.07552.20555.13555.13-0.47%618,468
Jul 17, 2026545.90560.05532.58557.77557.770.61%757,059
Jul 16, 2026567.64577.58550.50554.40554.40-3.93%572,656
Jul 15, 2026573.36580.81564.14577.10577.100.04%611,573
Jul 14, 2026577.68583.39567.63576.87576.871.77%532,264
Jul 13, 2026573.43578.02564.09566.85566.85-2.03%487,215
Jul 10, 2026593.29594.29565.01578.61578.61-2.09%513,462
Jul 9, 2026598.15601.92588.36590.94590.940.56%323,426
Jul 8, 2026580.29591.63579.18587.63587.63-0.46%556,447
Jul 7, 2026609.10615.38576.16590.35590.35-4.67%744,673
Jul 6, 2026604.60625.99599.34619.25619.253.69%798,607
Jul 2, 2026616.12618.76582.33597.24597.24-2.12%668,323
Jul 1, 2026616.24617.59600.00610.16610.16-1.08%600,271
Jun 30, 2026610.74624.50603.89616.84616.841.62%852,186
Jun 29, 2026581.29608.52580.35607.03607.032.58%844,023
Jun 26, 2026591.58594.66572.22591.78591.78-1.24%2,925,341
Jun 25, 2026588.45605.11583.30599.24599.243.15%832,257
Jun 24, 2026582.13590.72574.07580.95580.950.49%897,128
Jun 23, 2026570.00594.36564.79578.12578.12-1.64%1,164,660
Jun 22, 2026590.20597.52581.82587.77587.770.22%1,349,877
Jun 18, 2026586.01593.18574.68586.47586.471.91%1,114,276
Jun 17, 2026561.59585.50561.53575.47575.472.47%772,016
Jun 16, 2026563.60570.00556.11561.59561.59-0.36%946,369
Jun 15, 2026569.10573.80553.81563.60563.600.38%693,965
Jun 12, 2026573.42574.52558.08561.49561.49-0.17%779,388
Jun 11, 2026532.80563.86529.83562.45562.457.53%745,165
Jun 10, 2026523.91537.41515.17523.05523.05-0.14%795,229
Jun 9, 2026505.00525.00499.00523.77523.774.94%1,060,830
Jun 8, 2026487.57501.79483.87499.09499.093.20%521,293
Jun 5, 2026486.29500.16480.70483.60483.60-1.83%608,888
Jun 4, 2026481.42495.52477.83492.62492.621.14%601,949
Jun 3, 2026483.33491.64480.00487.05487.05-0.04%622,858
Jun 2, 2026486.35495.58482.35487.25487.250.07%426,665
Jun 1, 2026461.67490.22460.83486.93486.933.83%799,343
May 29, 2026461.44473.60457.42468.98468.981.51%656,852
May 28, 2026461.57467.50452.76462.01462.010.24%534,157
May 27, 2026453.24462.50444.19460.91460.911.59%570,541
May 26, 2026444.34461.39440.00453.69453.694.51%741,852
May 22, 2026442.86442.86431.13434.12434.12-0.96%545,129
May 21, 2026420.88440.25416.89438.32438.323.86%679,090
May 20, 2026413.02422.33409.88422.01422.013.85%502,325
May 19, 2026400.47407.66390.00406.37406.370.52%638,524