Skip to main content
logo
Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
563.60
+2.11 (0.38%)
At close: Jun 15, 2026, 4:00 PM EDT
565.31
+1.71 (0.30%)
After-hours: Jun 15, 2026, 7:55 PM EDT

Carpenter Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 18, 2026414.46419.98402.25404.26404.26-1.14%407,763
May 15, 2026420.99423.94408.05408.93408.93-4.81%522,688
May 14, 2026436.55440.53426.86429.58429.58-1.55%346,669
May 13, 2026427.80438.20419.39436.34436.342.75%447,832
May 12, 2026428.64432.73413.77424.66424.66-1.03%575,108
May 11, 2026424.77435.00417.66429.06429.060.28%870,507
May 8, 2026450.99452.79426.29427.85427.85-3.88%704,707
May 7, 2026465.22475.69444.73445.14445.14-2.84%564,818
May 6, 2026453.53461.99445.24458.16458.162.96%684,552
May 5, 2026433.88444.99431.07444.99444.994.06%496,236
May 4, 2026426.89430.02418.42427.63427.63-0.41%493,321
May 1, 2026430.67431.87416.04429.41429.410.28%596,420
Apr 30, 2026411.99430.87411.99428.20428.205.33%832,105
Apr 29, 2026433.62442.48394.28406.53406.53-5.05%1,606,727
Apr 28, 2026425.90431.02418.12428.14428.14-0.02%752,549
Apr 27, 2026426.97431.19417.76428.44428.240.22%666,545
Apr 24, 2026430.00434.65419.00427.48427.280.19%413,214
Apr 23, 2026429.48435.88415.21426.66426.460.65%678,228
Apr 22, 2026450.63450.63416.09423.91423.71-3.41%1,143,761
Apr 21, 2026459.18459.18435.25438.88438.68-2.95%642,908
Apr 20, 2026443.66452.99441.36452.21452.001.46%429,267
Apr 17, 2026432.84447.30432.84445.69445.484.58%678,504
Apr 16, 2026433.31436.25416.01426.16425.96-0.59%859,951
Apr 15, 2026439.09443.14427.38428.67428.47-2.31%466,478
Apr 14, 2026447.13450.00438.21438.80438.60-1.10%443,570
Apr 13, 2026436.52445.30434.55443.67443.461.92%536,004
Apr 10, 2026430.09439.60425.10435.30435.100.95%659,088
Apr 9, 2026430.08442.88427.71431.21431.010.79%660,580
Apr 8, 2026421.83428.91414.34427.84427.648.59%1,296,063
Apr 7, 2026389.03397.27385.00394.00393.82-0.21%476,255
Apr 6, 2026391.53395.83382.18394.82394.640.85%646,041