Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
291.57
-7.98 (-2.66%)
At close: Nov 13, 2026, 4:00 PM EST
290.39
-1.18 (-0.40%)
After-hours: Nov 13, 2026, 7:57 PM EST
Carpenter Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 300.93 | 301.97 | 279.07 | 291.57 | 291.57 | -2.66% | 1,284,912 |
| Nov 12, 2026 | 299.01 | 309.75 | 296.04 | 299.55 | 299.55 | -1.74% | 789,227 |
| Nov 11, 2026 | 300.40 | 306.29 | 292.96 | 304.86 | 304.86 | 2.52% | 790,219 |
| Nov 10, 2026 | 305.12 | 313.50 | 295.67 | 297.37 | 297.37 | -2.61% | 856,331 |
| Nov 9, 2026 | 283.05 | 306.75 | 283.05 | 305.35 | 305.35 | 9.72% | 1,179,538 |
| Nov 6, 2026 | 281.42 | 283.35 | 270.89 | 278.31 | 278.31 | -0.20% | 1,119,519 |
| Nov 5, 2026 | 285.50 | 298.98 | 270.49 | 278.88 | 278.88 | -4.53% | 1,527,000 |
| Nov 4, 2026 | 297.00 | 307.56 | 281.88 | 292.10 | 292.10 | -1.56% | 1,691,124 |
| Nov 3, 2026 | 295.36 | 301.78 | 290.18 | 296.72 | 296.72 | 1.98% | 1,191,631 |
| Nov 2, 2026 | 285.91 | 294.59 | 284.58 | 290.96 | 290.96 | 2.78% | 1,492,001 |
| Oct 30, 2026 | 289.32 | 297.34 | 280.82 | 283.08 | 283.08 | -5.24% | 1,263,161 |
| Oct 29, 2026 | 279.00 | 307.30 | 275.34 | 298.72 | 298.72 | 6.69% | 1,892,184 |
| Oct 28, 2026 | 291.76 | 292.27 | 276.97 | 280.00 | 280.00 | -2.94% | 1,460,277 |
| Oct 27, 2026 | 294.29 | 294.29 | 273.45 | 288.49 | 288.49 | -0.34% | 2,251,189 |
| Oct 26, 2026 | 278.24 | 296.57 | 275.60 | 289.48 | 289.48 | 1.69% | 2,441,607 |
| Oct 23, 2026 | 284.00 | 289.13 | 278.17 | 284.66 | 284.66 | -2.60% | 2,206,731 |
| Oct 22, 2026 | 330.00 | 330.00 | 284.27 | 292.26 | 292.26 | -20.62% | 2,752,129 |
| Oct 21, 2026 | 375.04 | 378.30 | 363.10 | 368.16 | 368.16 | -1.17% | 716,031 |
| Oct 20, 2026 | 372.13 | 379.60 | 364.01 | 372.53 | 372.53 | -1.53% | 661,560 |
| Oct 19, 2026 | 381.30 | 385.40 | 373.37 | 378.51 | 378.31 | 0.38% | 716,907 |
| Oct 16, 2026 | 380.56 | 384.55 | 375.19 | 377.09 | 376.89 | -0.91% | 507,361 |
| Oct 15, 2026 | 374.13 | 382.21 | 361.60 | 380.56 | 380.36 | 0.22% | 879,312 |
| Oct 14, 2026 | 375.51 | 385.35 | 373.01 | 379.73 | 379.53 | -0.18% | 666,322 |
| Oct 13, 2026 | 376.00 | 380.97 | 373.29 | 380.42 | 380.22 | 0.84% | 533,447 |
| Oct 12, 2026 | 383.93 | 386.71 | 377.20 | 377.25 | 377.05 | -2.22% | 717,419 |
| Oct 9, 2026 | 384.09 | 392.00 | 382.85 | 385.81 | 385.61 | -0.33% | 608,584 |
| Oct 8, 2026 | 384.84 | 391.02 | 379.94 | 387.10 | 386.90 | -1.04% | 688,104 |
| Oct 7, 2026 | 387.80 | 393.13 | 379.18 | 391.17 | 390.96 | -1.15% | 555,850 |
| Oct 6, 2026 | 396.18 | 398.00 | 385.25 | 395.71 | 395.50 | 0.89% | 549,694 |
| Oct 5, 2026 | 387.57 | 396.40 | 382.51 | 392.20 | 391.99 | 0.96% | 927,746 |
| Oct 2, 2026 | 388.19 | 392.28 | 380.56 | 388.47 | 388.26 | 1.25% | 824,670 |
| Oct 1, 2026 | 386.13 | 390.18 | 381.04 | 383.69 | 383.49 | -1.32% | 782,006 |
| Sep 30, 2026 | 387.51 | 391.97 | 380.13 | 388.82 | 388.61 | -0.75% | 902,827 |
| Sep 29, 2026 | 385.88 | 395.88 | 385.02 | 391.74 | 391.53 | 1.67% | 671,306 |
| Sep 28, 2026 | 390.99 | 392.33 | 382.11 | 385.30 | 385.10 | -2.91% | 641,366 |
| Sep 25, 2026 | 399.28 | 399.82 | 388.60 | 396.84 | 396.63 | -1.00% | 682,794 |
| Sep 24, 2026 | 391.21 | 402.53 | 386.51 | 400.85 | 400.64 | 1.47% | 656,009 |
| Sep 23, 2026 | 397.00 | 400.19 | 392.19 | 395.03 | 394.82 | -1.25% | 951,453 |
| Sep 22, 2026 | 401.13 | 404.00 | 395.33 | 400.02 | 399.81 | -0.71% | 599,590 |
| Sep 21, 2026 | 409.72 | 410.21 | 400.15 | 402.90 | 402.69 | -1.28% | 694,816 |
| Sep 18, 2026 | 409.28 | 411.74 | 399.08 | 408.12 | 407.90 | 0.35% | 1,434,448 |
| Sep 17, 2026 | 421.88 | 422.07 | 395.00 | 406.71 | 406.50 | -1.24% | 974,344 |
| Sep 16, 2026 | 420.27 | 423.89 | 409.15 | 411.80 | 411.58 | -0.85% | 768,302 |
| Sep 15, 2026 | 426.05 | 428.20 | 405.83 | 415.32 | 415.10 | -1.20% | 951,810 |
| Sep 14, 2026 | 431.33 | 431.33 | 418.27 | 420.38 | 420.16 | -5.15% | 683,819 |
| Sep 11, 2026 | 455.30 | 457.43 | 441.88 | 443.19 | 442.96 | -1.13% | 403,242 |
| Sep 10, 2026 | 450.41 | 458.38 | 446.45 | 448.25 | 448.01 | -2.22% | 331,250 |
| Sep 9, 2026 | 455.93 | 462.78 | 450.41 | 458.45 | 458.21 | -0.02% | 404,886 |
| Sep 8, 2026 | 470.17 | 470.40 | 456.07 | 458.56 | 458.32 | -3.53% | 638,889 |
| Sep 4, 2026 | 464.25 | 480.37 | 463.74 | 475.33 | 475.08 | 1.68% | 445,128 |