Home

Carpenter Technology Corporation Common Stock (CRS)

240.88
+0.00 (0.00%)
NYSE · Last Trade: Sep 2nd, 9:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carpenter Technology Corporation Common Stock (CRS)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025242.30242.91238.33240.88632,305240.88
8/28/2025239.78242.78238.36242.56567,998242.56
8/27/2025241.36244.16238.44238.48681,469238.48
8/26/2025241.67245.59240.71241.911,456,814241.91
8/25/2025244.00244.69240.92241.63690,422241.43
8/22/2025241.59246.82240.51243.891,015,930243.69
8/21/2025239.08243.51239.08241.33558,410241.13
8/20/2025240.28241.30235.78240.09695,616239.89
8/19/2025245.36247.56238.72241.62859,319241.42
8/18/2025243.40246.64243.40246.56626,688246.36
8/15/2025246.47246.72239.59243.16837,374242.96
8/14/2025249.34250.19245.91246.47514,923246.27
8/13/2025258.27258.94247.90250.18997,172249.97
8/12/2025251.19257.44250.21257.31726,855257.10
8/11/2025248.70251.00244.60248.35990,919248.14
8/08/2025256.33259.00248.23248.741,173,105248.53
8/07/2025255.01256.22248.64254.59535,189254.38
8/06/2025256.48258.00252.11253.84578,119253.63
8/05/2025256.45258.75249.07257.931,105,910257.72
8/04/2025261.18263.00250.67253.01739,329252.80
8/01/2025243.06260.44238.49257.781,944,946257.57
7/31/2025285.19285.58248.04249.392,675,623249.18
7/30/2025275.35284.80275.35283.631,037,090283.39
7/29/2025278.84279.24273.99275.26528,198275.03
7/28/2025277.97278.79274.20276.31718,146276.08
7/25/2025274.22279.43273.22276.44581,494276.21
7/24/2025273.67275.68270.35272.97771,040272.74
7/23/2025275.89281.87273.78273.83512,870273.60
7/22/2025280.40280.63262.00274.421,117,845274.19
7/21/2025286.95286.96278.00280.99809,563280.76
7/18/2025287.40290.32283.88287.42639,343287.18
7/17/2025278.90290.84278.90286.73990,113286.49
7/16/2025279.82280.35273.32279.30520,351279.07
7/15/2025279.26281.64277.54278.55818,500278.32
7/14/2025277.65280.25276.02278.43506,389278.20
7/11/2025277.33281.22275.37277.98726,441277.75
7/10/2025277.62279.48272.27276.72583,728276.49
7/09/2025278.67278.67270.00276.75806,604276.52
7/08/2025281.79281.79265.35275.471,222,929275.24
7/07/2025278.50282.67276.80280.731,462,289280.50
7/03/2025276.15282.99275.82279.58626,251279.35
7/02/2025273.24276.42272.00275.05799,773274.82
7/01/2025275.00278.25268.13271.751,115,885271.52
6/30/2025277.25278.07272.58276.38937,939276.15
6/27/2025272.73279.51270.40275.828,630,544275.59
6/26/2025267.49273.49264.53273.351,249,658273.12
6/25/2025267.29268.64262.81264.00762,144263.78
6/24/2025264.54265.84257.60265.52775,381265.30
6/23/2025253.72262.03251.26261.37708,721261.15
6/20/2025254.45254.60249.78253.721,148,100253.51
6/18/2025253.10255.65250.12250.97562,825250.76
6/17/2025250.85255.00249.27253.06637,919252.85
6/16/2025250.65252.95247.82249.59768,722249.38
6/13/2025244.05250.16242.99248.72648,007248.51
6/12/2025243.81249.90239.30248.46872,288248.25
6/11/2025246.02249.95241.65245.09917,934244.89
6/10/2025252.15256.09241.30245.94996,035245.74
6/09/2025252.47256.52249.15253.081,203,043252.87
6/06/2025250.87252.63247.00248.74497,271248.53
6/05/2025247.68248.36244.08247.06669,093246.85
6/04/2025246.51248.73244.78246.60615,631246.40
6/03/2025240.00247.14239.10246.301,176,750246.10
6/02/2025237.51240.78233.01239.93762,284239.73