Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
590.35
-28.90 (-4.67%)
At close: Jul 7, 2026, 4:00 PM EDT
595.87
+5.52 (0.94%)
After-hours: Jul 7, 2026, 7:28 PM EDT
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 609.10 | 615.38 | 576.16 | 590.35 | 590.35 | -4.67% | 744,673 |
| Jul 6, 2026 | 604.60 | 625.99 | 599.34 | 619.25 | 619.25 | 3.69% | 798,607 |
| Jul 2, 2026 | 616.12 | 618.76 | 582.33 | 597.24 | 597.24 | -2.12% | 668,323 |
| Jul 1, 2026 | 616.24 | 617.59 | 600.00 | 610.16 | 610.16 | -1.08% | 600,271 |
| Jun 30, 2026 | 610.74 | 624.50 | 603.89 | 616.84 | 616.84 | 1.62% | 852,186 |
| Jun 29, 2026 | 581.29 | 608.52 | 580.35 | 607.03 | 607.03 | 2.58% | 844,023 |
| Jun 26, 2026 | 591.58 | 594.66 | 572.22 | 591.78 | 591.78 | -1.24% | 2,925,341 |
| Jun 25, 2026 | 588.45 | 605.11 | 583.30 | 599.24 | 599.24 | 3.15% | 832,257 |
| Jun 24, 2026 | 582.13 | 590.72 | 574.07 | 580.95 | 580.95 | 0.49% | 897,128 |
| Jun 23, 2026 | 570.00 | 594.36 | 564.79 | 578.12 | 578.12 | -1.64% | 1,164,660 |
| Jun 22, 2026 | 590.20 | 597.52 | 581.82 | 587.77 | 587.77 | 0.22% | 1,349,877 |
| Jun 18, 2026 | 586.01 | 593.18 | 574.68 | 586.47 | 586.47 | 1.91% | 1,114,276 |
| Jun 17, 2026 | 561.59 | 585.50 | 561.53 | 575.47 | 575.47 | 2.47% | 772,016 |
| Jun 16, 2026 | 563.60 | 570.00 | 556.11 | 561.59 | 561.59 | -0.36% | 946,369 |
| Jun 15, 2026 | 569.10 | 573.80 | 553.81 | 563.60 | 563.60 | 0.38% | 693,965 |
| Jun 12, 2026 | 573.42 | 574.52 | 558.08 | 561.49 | 561.49 | -0.17% | 779,388 |
| Jun 11, 2026 | 532.80 | 563.86 | 529.83 | 562.45 | 562.45 | 7.53% | 745,165 |
| Jun 10, 2026 | 523.91 | 537.41 | 515.17 | 523.05 | 523.05 | -0.14% | 795,229 |
| Jun 9, 2026 | 505.00 | 525.00 | 499.00 | 523.77 | 523.77 | 4.94% | 1,060,830 |
| Jun 8, 2026 | 487.57 | 501.79 | 483.87 | 499.09 | 499.09 | 3.20% | 521,293 |
| Jun 5, 2026 | 486.29 | 500.16 | 480.70 | 483.60 | 483.60 | -1.83% | 608,888 |
| Jun 4, 2026 | 481.42 | 495.52 | 477.83 | 492.62 | 492.62 | 1.14% | 601,949 |
| Jun 3, 2026 | 483.33 | 491.64 | 480.00 | 487.05 | 487.05 | -0.04% | 622,858 |
| Jun 2, 2026 | 486.35 | 495.58 | 482.35 | 487.25 | 487.25 | 0.07% | 426,665 |
| Jun 1, 2026 | 461.67 | 490.22 | 460.83 | 486.93 | 486.93 | 3.83% | 799,343 |
| May 29, 2026 | 461.44 | 473.60 | 457.42 | 468.98 | 468.98 | 1.51% | 656,852 |
| May 28, 2026 | 461.57 | 467.50 | 452.76 | 462.01 | 462.01 | 0.24% | 534,157 |
| May 27, 2026 | 453.24 | 462.50 | 444.19 | 460.91 | 460.91 | 1.59% | 570,541 |
| May 26, 2026 | 444.34 | 461.39 | 440.00 | 453.69 | 453.69 | 4.51% | 741,852 |
| May 22, 2026 | 442.86 | 442.86 | 431.13 | 434.12 | 434.12 | -0.96% | 545,129 |
| May 21, 2026 | 420.88 | 440.25 | 416.89 | 438.32 | 438.32 | 3.86% | 679,090 |
| May 20, 2026 | 413.02 | 422.33 | 409.88 | 422.01 | 422.01 | 3.85% | 502,325 |
| May 19, 2026 | 400.47 | 407.66 | 390.00 | 406.37 | 406.37 | 0.52% | 638,524 |
| May 18, 2026 | 414.46 | 419.98 | 402.25 | 404.26 | 404.26 | -1.14% | 407,763 |
| May 15, 2026 | 420.99 | 423.94 | 408.05 | 408.93 | 408.93 | -4.81% | 522,688 |
| May 14, 2026 | 436.55 | 440.53 | 426.86 | 429.58 | 429.58 | -1.55% | 346,669 |
| May 13, 2026 | 427.80 | 438.20 | 419.39 | 436.34 | 436.34 | 2.75% | 447,832 |
| May 12, 2026 | 428.64 | 432.73 | 413.77 | 424.66 | 424.66 | -1.03% | 575,108 |
| May 11, 2026 | 424.77 | 435.00 | 417.66 | 429.06 | 429.06 | 0.28% | 870,507 |
| May 8, 2026 | 450.99 | 452.79 | 426.29 | 427.85 | 427.85 | -3.88% | 704,707 |
| May 7, 2026 | 465.22 | 475.69 | 444.73 | 445.14 | 445.14 | -2.84% | 564,818 |
| May 6, 2026 | 453.53 | 461.99 | 445.24 | 458.16 | 458.16 | 2.96% | 684,552 |
| May 5, 2026 | 433.88 | 444.99 | 431.07 | 444.99 | 444.99 | 4.06% | 496,236 |
| May 4, 2026 | 426.89 | 430.02 | 418.42 | 427.63 | 427.63 | -0.41% | 493,321 |
| May 1, 2026 | 430.67 | 431.87 | 416.04 | 429.41 | 429.41 | 0.28% | 596,420 |
| Apr 30, 2026 | 411.99 | 430.87 | 411.99 | 428.20 | 428.20 | 5.33% | 832,105 |
| Apr 29, 2026 | 433.62 | 442.48 | 394.28 | 406.53 | 406.53 | -5.05% | 1,606,727 |
| Apr 28, 2026 | 425.90 | 431.02 | 418.12 | 428.14 | 428.14 | -0.02% | 752,549 |
| Apr 27, 2026 | 426.97 | 431.19 | 417.76 | 428.44 | 428.24 | 0.22% | 666,545 |
| Apr 24, 2026 | 430.00 | 434.65 | 419.00 | 427.48 | 427.28 | 0.19% | 413,214 |