Skip to main content
logo
Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
428.14
-0.10 (-0.02%)
At close: Apr 28, 2026, 4:00 PM EDT
432.00
+3.86 (0.90%)
After-hours: Apr 28, 2026, 7:58 PM EDT

Carpenter Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026425.90431.02418.12428.14428.14-0.07%745,051
Apr 27, 2026426.97431.19417.76428.44428.240.22%666,065
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
Apr 2, 2026391.32407.03386.40391.51391.33-3.17%501,031
Apr 1, 2026401.66421.12401.66404.32404.132.58%1,074,643
Mar 31, 2026373.72403.46365.38394.15393.976.32%964,382
Mar 30, 2026380.69382.98370.40370.71370.54-1.65%1,160,599
Mar 27, 2026385.75392.53375.92376.92376.74-3.75%727,330
Mar 26, 2026398.51400.79384.33391.62391.44-3.69%1,009,659
Mar 25, 2026400.57408.95394.19406.64406.451.79%892,923
Mar 24, 2026382.42403.01371.54399.47399.287.04%999,369
Mar 23, 2026378.78390.00370.38373.19373.022.98%763,472
Mar 20, 2026382.20382.20360.33362.40362.23-4.17%1,093,382
Mar 19, 2026376.92383.50365.60378.16377.98-2.40%558,438
Mar 18, 2026384.78395.42382.76387.47387.291.58%515,867
Mar 17, 2026375.88382.55373.46381.46381.281.98%421,843
Mar 16, 2026369.10380.96366.25374.07373.903.54%370,707
Mar 13, 2026383.44383.44351.20361.28361.11-4.22%1,213,603
Mar 12, 2026401.14402.07377.08377.21377.03-7.58%1,219,340
Mar 11, 2026396.02408.78390.00408.14407.951.51%383,674
Mar 10, 2026395.00408.40395.00402.05401.861.58%515,542
Mar 9, 2026385.84396.48375.50395.80395.622.24%711,106
Mar 6, 2026385.64387.35376.40387.11386.93-2.00%645,603
Mar 5, 2026405.93408.91383.71395.00394.82-4.16%790,727
Mar 4, 2026406.48412.31397.93412.13411.942.76%479,158
Mar 3, 2026404.38406.86384.96401.08400.89-1.82%558,947
Mar 2, 2026399.53410.10393.20408.50408.312.62%548,002
Feb 27, 2026393.17398.69388.04398.07397.880.14%564,430
Feb 26, 2026396.76403.81384.09397.53397.340.49%720,031
Feb 25, 2026393.69399.20385.49395.61395.430.80%491,531
Feb 24, 2026381.06393.49378.53392.47392.291.93%573,396
Feb 23, 2026385.87388.44380.30385.04384.86-1.20%475,423
Feb 20, 2026381.40397.72381.40389.73389.551.50%1,053,099
Feb 19, 2026376.27386.44374.24383.98383.803.15%793,579
Feb 18, 2026375.00382.04370.59372.25372.08-0.70%487,519
Feb 17, 2026369.75378.68362.00374.88374.71-1.30%760,741