Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
434.12
-4.20 (-0.96%)
At close: May 22, 2026, 4:00 PM EDT
438.50
+4.38 (1.01%)
After-hours: May 22, 2026, 7:37 PM EDT
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 429.48 | 435.88 | 415.21 | 426.66 | 426.46 | 0.65% | 678,228 |
| Apr 22, 2026 | 450.63 | 450.63 | 416.09 | 423.91 | 423.71 | -3.41% | 1,143,761 |
| Apr 21, 2026 | 459.18 | 459.18 | 435.25 | 438.88 | 438.68 | -2.95% | 642,908 |
| Apr 20, 2026 | 443.66 | 452.99 | 441.36 | 452.21 | 452.00 | 1.46% | 429,267 |
| Apr 17, 2026 | 432.84 | 447.30 | 432.84 | 445.69 | 445.48 | 4.58% | 678,504 |
| Apr 16, 2026 | 433.31 | 436.25 | 416.01 | 426.16 | 425.96 | -0.59% | 859,951 |
| Apr 15, 2026 | 439.09 | 443.14 | 427.38 | 428.67 | 428.47 | -2.31% | 466,478 |
| Apr 14, 2026 | 447.13 | 450.00 | 438.21 | 438.80 | 438.60 | -1.10% | 443,570 |
| Apr 13, 2026 | 436.52 | 445.30 | 434.55 | 443.67 | 443.46 | 1.92% | 536,004 |
| Apr 10, 2026 | 430.09 | 439.60 | 425.10 | 435.30 | 435.10 | 0.95% | 659,088 |
| Apr 9, 2026 | 430.08 | 442.88 | 427.71 | 431.21 | 431.01 | 0.79% | 660,580 |
| Apr 8, 2026 | 421.83 | 428.91 | 414.34 | 427.84 | 427.64 | 8.59% | 1,296,063 |
| Apr 7, 2026 | 389.03 | 397.27 | 385.00 | 394.00 | 393.82 | -0.21% | 476,255 |
| Apr 6, 2026 | 391.53 | 395.83 | 382.18 | 394.82 | 394.64 | 0.85% | 646,041 |
| Apr 2, 2026 | 391.32 | 407.03 | 386.40 | 391.51 | 391.33 | -3.17% | 501,031 |
| Apr 1, 2026 | 401.66 | 421.12 | 401.66 | 404.32 | 404.13 | 2.58% | 1,074,643 |
| Mar 31, 2026 | 373.72 | 403.46 | 365.38 | 394.15 | 393.97 | 6.32% | 964,382 |
| Mar 30, 2026 | 380.69 | 382.98 | 370.40 | 370.71 | 370.54 | -1.65% | 1,160,599 |
| Mar 27, 2026 | 385.75 | 392.53 | 375.92 | 376.92 | 376.74 | -3.75% | 727,330 |
| Mar 26, 2026 | 398.51 | 400.79 | 384.33 | 391.62 | 391.44 | -3.69% | 1,009,659 |
| Mar 25, 2026 | 400.57 | 408.95 | 394.19 | 406.64 | 406.45 | 1.79% | 892,923 |
| Mar 24, 2026 | 382.42 | 403.01 | 371.54 | 399.47 | 399.28 | 7.04% | 999,369 |
| Mar 23, 2026 | 378.78 | 390.00 | 370.38 | 373.19 | 373.02 | 2.98% | 763,472 |
| Mar 20, 2026 | 382.20 | 382.20 | 360.33 | 362.40 | 362.23 | -4.17% | 1,093,382 |
| Mar 19, 2026 | 376.92 | 383.50 | 365.60 | 378.16 | 377.98 | -2.40% | 558,438 |
| Mar 18, 2026 | 384.78 | 395.42 | 382.76 | 387.47 | 387.29 | 1.58% | 515,867 |
| Mar 17, 2026 | 375.88 | 382.55 | 373.46 | 381.46 | 381.28 | 1.98% | 421,843 |
| Mar 16, 2026 | 369.10 | 380.96 | 366.25 | 374.07 | 373.90 | 3.54% | 370,707 |
| Mar 13, 2026 | 383.44 | 383.44 | 351.20 | 361.28 | 361.11 | -4.22% | 1,213,603 |