Home

Carpenter Technology Corporation Common Stock (CRS)

315.90
-2.97 (-0.93%)
NYSE · Last Trade: Nov 1st, 5:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carpenter Technology Corporation Common Stock (CRS)

DateOpenHighLowCloseVolumeAdjusted Close
10/31/2025320.41323.51314.90315.90439,626315.90
10/30/2025322.09330.50317.45318.87857,633318.87
10/29/2025311.26325.70308.56323.48865,671323.48
10/28/2025322.82326.07308.29309.951,461,655309.95
10/27/2025318.26322.15311.88318.531,242,513318.53
10/24/2025302.99315.90300.55314.211,876,259314.21
10/23/2025267.62307.72262.25300.273,932,350300.27
10/22/2025249.84251.89241.39244.791,263,870244.79
10/21/2025240.47249.61240.47249.001,042,813249.00
10/20/2025241.73246.88239.61241.77579,624241.57
10/17/2025235.39239.17233.78238.23596,899238.03
10/16/2025243.03243.44235.46238.12471,831237.92
10/15/2025244.71247.92240.75242.18528,877241.98
10/14/2025238.20244.50235.51242.17469,294241.97
10/13/2025243.43247.42240.64241.99812,956241.79
10/10/2025251.77254.08240.33241.10516,578240.90
10/09/2025260.91262.11250.04250.80952,667250.59
10/08/2025258.00266.28256.30259.93739,234259.71
10/07/2025253.65256.71247.21256.27736,817256.06
10/06/2025248.49254.02247.06252.01779,532251.80
10/03/2025249.11249.11243.64247.52898,918247.31
10/02/2025251.89252.83243.56246.95625,312246.75
10/01/2025244.00251.96243.35251.48689,210251.27
9/30/2025241.56246.72241.56245.54952,068245.34
9/29/2025251.72255.00236.81241.29933,738241.09
9/26/2025235.25252.10234.35250.851,010,676250.64
9/25/2025230.77235.63228.00232.40878,272232.21
9/24/2025240.79240.80233.03233.39845,252233.20
9/23/2025241.96242.28233.37238.991,141,150238.79
9/22/2025239.75242.80238.02242.741,090,830242.54
9/19/2025247.10247.13237.93239.833,772,444239.63
9/18/2025244.00246.89240.61246.74643,676246.54
9/17/2025241.50251.48239.46243.84887,356243.64
9/16/2025242.11244.20239.34241.19517,714240.99
9/15/2025241.05244.22240.10241.40636,671241.20
9/12/2025242.84244.46239.65240.05809,201239.85
9/11/2025247.37248.67241.65243.18940,695242.98
9/10/2025247.07249.32244.93247.10561,668246.90
9/09/2025251.11252.44243.38244.74681,188244.54
9/08/2025248.00255.99248.00251.88904,819251.67
9/05/2025242.13247.73239.81247.431,240,521247.22
9/04/2025235.79243.43233.97240.261,048,166240.06
9/03/2025240.80241.19231.31235.72894,738235.53
9/02/2025236.80241.03234.67239.82748,835239.62
8/29/2025242.30242.91238.33240.88632,305240.68
8/28/2025239.78242.78238.36242.56567,998242.36
8/27/2025241.36244.16238.44238.48681,469238.28
8/26/2025241.67245.59240.71241.911,456,814241.71
8/25/2025244.00244.69240.92241.63690,422241.23
8/22/2025241.59246.82240.51243.891,015,930243.49
8/21/2025239.08243.51239.08241.33558,410240.93
8/20/2025240.28241.30235.78240.09695,616239.69
8/19/2025245.36247.56238.72241.62859,319241.22
8/18/2025243.40246.64243.06246.56626,688246.15
8/15/2025246.47246.72239.59243.16837,374242.76
8/14/2025249.34250.19245.91246.47514,923246.06
8/13/2025258.27258.94247.90250.18997,172249.77
8/12/2025251.19257.44250.21257.31726,855256.88
8/11/2025248.70251.00244.60248.35990,919247.94
8/08/2025256.33259.00248.23248.741,173,105248.33
8/07/2025255.01256.22248.64254.59535,189254.17
8/06/2025256.48258.00252.11253.84578,119253.42
8/05/2025256.45258.75249.07257.931,105,910257.50
8/04/2025261.18263.00250.67253.01739,329252.59