Carpenter Technology Corporation Common Stock (CRS)

378.51
+1.42 (0.38%)
NYSE · Last Trade: Oct 19th, 9:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carpenter Technology Corporation Common Stock (CRS)

DateOpenHighLowCloseVolumeAdjusted Close
10/19/2026381.30385.40373.37378.51716,906378.31
10/16/2026380.56384.55375.19377.09507,362376.89
10/15/2026374.13382.21361.60380.56879,254380.36
10/14/2026375.51385.35373.01379.73666,314379.53
10/13/2026376.00380.97373.29380.42533,445380.22
10/12/2026383.93386.71377.20377.25717,400377.05
10/09/2026384.09392.00382.85385.81608,586385.61
10/08/2026384.84391.01379.94387.10688,102386.89
10/07/2026387.80393.13379.18391.17555,845390.96
10/06/2026396.18398.00385.25395.71549,692395.50
10/05/2026387.57396.39382.51392.20927,739391.99
10/02/2026388.19392.27380.56388.47824,672388.26
10/01/2026386.13390.18381.04383.69781,970383.49
9/30/2026387.51391.97380.13388.82902,709388.62
9/29/2026385.88395.88385.01391.74671,300391.53
9/28/2026390.99392.33382.11385.30641,365385.10
9/25/2026399.28399.82388.60396.84682,796396.63
9/24/2026391.21402.52386.50400.85655,982400.64
9/23/2026397.00400.19392.19395.03951,422394.82
9/22/2026401.13404.00395.33400.02599,589399.81
9/21/2026409.72410.21400.15402.90694,813402.69
9/18/2026409.28411.74399.08408.121,434,450407.90
9/17/2026421.88422.07395.00406.71974,312406.50
9/16/2026420.27423.88409.15411.80768,298411.58
9/15/2026426.05428.20405.83415.32951,807415.10
9/14/2026431.33431.33418.27420.38683,810420.16
9/11/2026455.30457.43441.88443.19403,244442.96
9/10/2026450.41458.38446.44448.25331,248448.01
9/09/2026455.93462.78450.41458.45404,886458.21
9/08/2026470.17470.39456.07458.56638,870458.32
9/04/2026464.25480.37463.74475.33445,130475.08
9/03/2026461.42476.39458.13467.48490,554467.23
9/02/2026474.23474.96456.87460.971,094,452460.73
9/01/2026473.02476.36466.06473.06648,192472.81
8/31/2026477.43481.17465.02476.424,026,103476.17
8/28/2026489.74490.16476.04476.43393,458476.18
8/27/2026486.14495.99482.67490.58555,107490.32
8/26/2026490.49493.41476.31483.70479,971483.44
8/25/2026490.27490.29479.43486.09757,166485.83
8/24/2026489.42489.61471.07477.10761,827476.65
8/21/2026493.18495.51484.00492.38615,769491.91
8/20/2026504.60508.55483.23489.08834,705488.62
8/19/2026534.01534.01505.42509.96505,886509.48
8/18/2026531.46537.16520.25531.96480,076531.46
8/17/2026546.78546.93536.07542.38427,444541.87
8/14/2026527.54545.06526.81544.59391,174544.07
8/13/2026531.77545.00520.62535.57580,646535.06
8/12/2026550.00551.64528.44528.64579,276528.14
8/11/2026564.96568.93537.06537.57551,771537.06
8/10/2026574.44575.29559.67559.98467,431559.45
8/07/2026565.51574.22542.38570.66588,128570.12
8/06/2026576.56590.97555.14557.24715,890556.71
8/05/2026574.88588.37570.16570.39525,804569.85
8/04/2026557.34577.02547.99570.13715,545569.59
8/03/2026520.00544.35504.52543.49648,824542.98
7/31/2026514.35524.98511.67519.66724,307519.17
7/30/2026492.21514.98472.29503.711,840,696503.23
7/29/2026553.70557.70520.88530.62945,404530.12
7/28/2026570.00571.93549.23560.431,354,268559.90
7/27/2026606.31611.09568.74580.25776,280579.70
7/24/2026603.00612.78597.80603.69296,248603.12
7/23/2026589.56607.26588.01601.54705,689600.97
7/22/2026594.97597.00580.16587.66383,056587.10
7/21/2026566.74589.30557.98588.99620,408588.43
7/20/2026565.29576.07552.20555.13618,643554.60