Carpenter Technology Corporation CRS
NYSE · United States · Non-Energy Minerals
$385.16-3.66 (-0.94%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $386.98 | -0.47% | $386.13 | $390.18 | $381.97 | 126.43K |
| 2026-09-30 | $388.82 | -0.75% | $387.51 | $391.97 | $380.13 | 895.90K |
| 2026-09-29 | $391.74 | +1.67% | $385.88 | $395.88 | $385.02 | 671.10K |
| 2026-09-28 | $385.30 | -2.91% | $390.99 | $392.33 | $382.11 | 637.80K |
| 2026-09-25 | $396.84 | -1.00% | $399.28 | $399.82 | $388.60 | 682.70K |
| 2026-09-24 | $400.85 | +1.47% | $391.21 | $402.53 | $386.51 | 656.00K |
| 2026-09-23 | $395.03 | -1.25% | $397.00 | $400.19 | $392.19 | 951.40K |
| 2026-09-22 | $400.02 | -0.71% | $401.13 | $404.00 | $395.33 | 599.50K |
| 2026-09-21 | $402.90 | -1.28% | $409.72 | $410.21 | $400.15 | 694.80K |
| 2026-09-18 | $408.12 | +0.35% | $409.28 | $411.74 | $399.08 | 1.43M |
| 2026-09-17 | $406.71 | -1.24% | $421.88 | $422.07 | $395.00 | 974.30K |
| 2026-09-16 | $411.80 | -0.85% | $420.27 | $423.89 | $409.15 | 768.30K |
| 2026-09-15 | $415.32 | -1.20% | $426.05 | $428.20 | $405.83 | 951.80K |
| 2026-09-14 | $420.38 | -5.15% | $431.33 | $431.33 | $418.27 | 683.80K |
| 2026-09-11 | $443.19 | -1.13% | $455.30 | $457.43 | $441.88 | 403.20K |
| 2026-09-10 | $448.25 | -2.22% | $450.41 | $458.38 | $446.45 | 331.20K |
| 2026-09-09 | $458.45 | -0.02% | $455.93 | $462.78 | $450.41 | 404.90K |
| 2026-09-08 | $458.56 | -3.53% | $470.17 | $470.40 | $456.07 | 638.90K |
| 2026-09-04 | $475.33 | +1.68% | $464.25 | $480.37 | $463.74 | 445.10K |
| 2026-09-03 | $467.48 | +1.41% | $461.42 | $476.39 | $458.13 | 490.60K |
| 2026-09-02 | $460.97 | -2.56% | $474.23 | $474.96 | $456.87 | 1.09M |
| 2026-09-01 | $473.06 | -0.71% | $473.02 | $476.36 | $466.06 | 648.00K |
| 2026-08-31 | $476.42 | 0.00% | $477.43 | $481.17 | $465.02 | 4.02M |
| 2026-08-28 | $476.43 | -2.88% | $489.74 | $490.16 | $476.04 | 393.40K |
| 2026-08-27 | $490.58 | +1.42% | $486.14 | $495.99 | $482.67 | 555.10K |
| 2026-08-26 | $483.70 | -0.49% | $490.49 | $493.41 | $476.31 | 480.00K |
| 2026-08-25 | $486.09 | +1.88% | $490.27 | $490.29 | $479.43 | 757.20K |
| 2026-08-24 | $477.10 | -3.10% | $489.42 | $489.61 | $471.07 | 761.80K |
| 2026-08-21 | $492.38 | +0.67% | $493.18 | $495.51 | $484.00 | 615.70K |
| 2026-08-20 | $489.08 | -4.09% | $504.60 | $508.55 | $483.23 | 834.70K |
| 2026-08-19 | $509.96 | -4.14% | $534.01 | $534.01 | $505.42 | 505.90K |
| 2026-08-18 | $531.96 | -1.92% | $531.46 | $537.16 | $520.25 | 480.10K |
| 2026-08-17 | $542.38 | -0.41% | $546.78 | $546.93 | $536.07 | 427.40K |
| 2026-08-14 | $544.59 | +1.68% | $527.54 | $545.06 | $526.81 | 391.10K |
| 2026-08-13 | $535.57 | +1.31% | $531.77 | $545.00 | $520.62 | 580.60K |
| 2026-08-12 | $528.64 | -1.66% | $550.00 | $551.64 | $528.44 | 570.80K |
| 2026-08-11 | $537.57 | -4.00% | $564.96 | $568.93 | $537.06 | 551.80K |
| 2026-08-10 | $559.98 | -1.87% | $574.44 | $575.30 | $559.67 | 467.40K |
| 2026-08-07 | $570.66 | +2.41% | $565.51 | $574.22 | $542.38 | 588.10K |
| 2026-08-06 | $557.24 | -2.31% | $576.56 | $590.97 | $555.14 | 715.90K |
| 2026-08-05 | $570.39 | +0.05% | $574.88 | $588.37 | $570.16 | 525.80K |
| 2026-08-04 | $570.13 | +4.90% | $557.34 | $577.02 | $547.99 | 715.50K |
| 2026-08-03 | $543.49 | +4.59% | $520.00 | $544.35 | $504.52 | 648.80K |
| 2026-07-31 | $519.66 | +3.17% | $514.35 | $524.98 | $511.67 | 724.20K |
| 2026-07-30 | $503.71 | -5.07% | $492.21 | $514.98 | $472.29 | 1.84M |
| 2026-07-29 | $530.62 | -5.32% | $553.70 | $557.70 | $520.89 | 945.30K |
| 2026-07-28 | $560.43 | -3.42% | $570.00 | $571.93 | $549.23 | 1.35M |
| 2026-07-27 | $580.25 | -3.88% | $606.31 | $611.09 | $568.74 | 776.20K |
| 2026-07-24 | $603.69 | +0.36% | $603.00 | $612.78 | $597.80 | 296.20K |
| 2026-07-23 | $601.54 | +2.36% | $589.56 | $607.26 | $588.01 | 705.60K |
| 2026-07-22 | $587.66 | -0.23% | $594.97 | $597.00 | $580.16 | 383.00K |
| 2026-07-21 | $588.99 | +6.10% | $566.74 | $589.30 | $557.98 | 620.40K |
| 2026-07-20 | $555.13 | -0.47% | $565.29 | $576.07 | $552.20 | 618.60K |
| 2026-07-17 | $557.77 | +0.61% | $545.90 | $560.05 | $532.58 | 757.30K |
| 2026-07-16 | $554.40 | -3.93% | $567.64 | $577.58 | $550.50 | 572.70K |
| 2026-07-15 | $577.10 | +0.04% | $573.36 | $580.81 | $564.14 | 611.60K |
| 2026-07-14 | $576.87 | +1.77% | $577.68 | $583.39 | $567.63 | 532.30K |
| 2026-07-13 | $566.85 | -2.03% | $573.43 | $578.02 | $564.09 | 487.30K |
| 2026-07-10 | $578.61 | -2.09% | $593.29 | $594.29 | $565.01 | 515.30K |
| 2026-07-09 | $590.94 | +0.56% | $598.15 | $601.92 | $588.36 | 333.40K |
| 2026-07-08 | $587.63 | -0.46% | $580.29 | $591.63 | $579.18 | 556.50K |
| 2026-07-07 | $590.35 | -4.67% | $609.10 | $615.38 | $576.16 | 745.20K |
| 2026-07-06 | $619.25 | +3.69% | $604.60 | $625.99 | $599.34 | 798.70K |
| 2026-07-02 | $597.24 | -2.12% | $616.12 | $618.76 | $582.33 | 668.40K |
| 2026-07-01 | $610.16 | -1.08% | $616.24 | $617.59 | $600.00 | 600.40K |
| 2026-06-30 | $616.84 | +1.62% | $610.74 | $624.50 | $603.89 | 854.80K |
| 2026-06-29 | $607.03 | +2.58% | $581.29 | $608.52 | $580.35 | 844.30K |
| 2026-06-26 | $591.78 | -1.24% | $591.58 | $594.66 | $572.22 | 3.13M |
| 2026-06-25 | $599.24 | +3.15% | $588.45 | $605.11 | $583.30 | 875.60K |
| 2026-06-24 | $580.95 | +0.49% | $582.13 | $590.72 | $574.07 | 1.00M |
| 2026-06-23 | $578.12 | -1.64% | $570.00 | $594.36 | $564.79 | 1.17M |
| 2026-06-22 | $587.77 | +0.22% | $590.20 | $597.52 | $581.82 | 1.35M |
| 2026-06-18 | $586.47 | +1.91% | $586.01 | $593.18 | $574.68 | 1.13M |
| 2026-06-17 | $575.47 | +2.47% | $561.59 | $585.50 | $561.53 | 772.10K |
| 2026-06-16 | $561.59 | -0.36% | $563.60 | $570.00 | $556.11 | 947.00K |
| 2026-06-15 | $563.60 | +0.38% | $569.10 | $573.80 | $553.81 | 694.60K |
| 2026-06-12 | $561.49 | -0.17% | $573.42 | $574.52 | $558.08 | 779.50K |
| 2026-06-11 | $562.45 | +7.53% | $532.80 | $563.86 | $529.83 | 756.60K |
| 2026-06-10 | $523.05 | -0.14% | $523.91 | $537.41 | $515.17 | 795.80K |
| 2026-06-09 | $523.77 | +4.95% | $505.00 | $525.00 | $499.00 | 1.06M |
| 2026-06-08 | $499.09 | +3.20% | $487.57 | $501.79 | $483.87 | 525.50K |
| 2026-06-05 | $483.60 | -1.83% | $486.29 | $500.16 | $480.70 | 614.70K |
| 2026-06-04 | $492.62 | +1.14% | $481.42 | $495.52 | $477.83 | 602.00K |
| 2026-06-03 | $487.05 | -0.04% | $483.33 | $491.64 | $480.00 | 649.70K |
| 2026-06-02 | $487.25 | +0.07% | $486.35 | $495.58 | $482.35 | 429.30K |
| 2026-06-01 | $486.93 | +3.83% | $461.67 | $490.22 | $460.83 | 814.10K |
| 2026-05-29 | $468.98 | +1.51% | $461.44 | $473.60 | $457.42 | 658.30K |
| 2026-05-28 | $462.01 | +0.24% | $461.57 | $467.50 | $452.75 | 534.40K |
| 2026-05-27 | $460.91 | +1.59% | $453.24 | $462.50 | $444.19 | 570.60K |
| 2026-05-26 | $453.69 | +4.51% | $444.34 | $461.39 | $440.00 | 742.00K |