Carpenter Technology Corporation Common Stock (CRS)

429.41
+1.21 (0.28%)
NYSE · Last Trade: May 2nd, 1:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carpenter Technology Corporation Common Stock (CRS)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026430.67431.87416.04429.41596,397429.41
4/30/2026411.99430.87411.99428.20832,095428.20
4/29/2026433.62442.48394.28406.531,606,688406.53
4/28/2026425.90431.02418.12428.14752,455428.14
4/27/2026426.97431.19417.75428.44666,541428.24
4/24/2026430.00434.65419.00427.48413,215427.28
4/23/2026429.48435.88415.21426.66678,195426.46
4/22/2026450.63450.63416.09423.911,143,756423.71
4/21/2026459.18459.18435.25438.88642,909438.68
4/20/2026443.66452.99441.36452.21429,197452.00
4/17/2026432.84447.30432.84445.69678,504445.48
4/16/2026433.31436.25416.01426.16859,932425.96
4/15/2026439.09443.14427.38428.67466,317428.47
4/14/2026447.13450.00438.21438.80443,559438.60
4/13/2026436.52445.30434.55443.67535,982443.46
4/10/2026430.09439.60425.10435.30659,089435.10
4/09/2026430.08442.88427.71431.21660,543431.01
4/08/2026421.83428.91414.34427.841,296,046427.64
4/07/2026389.03397.27385.00394.00475,974393.82
4/06/2026391.53395.83382.18394.82646,041394.64
4/02/2026391.32407.03386.40391.51501,031391.33
4/01/2026401.66421.12401.66404.321,074,641404.13
3/31/2026373.72403.46365.38394.15964,382393.97
3/30/2026380.69382.98370.40370.711,160,585370.54
3/27/2026385.75392.52375.92376.92727,331376.74
3/26/2026398.51400.79384.33391.621,009,640391.44
3/25/2026400.57408.95394.19406.64892,919406.45
3/24/2026382.42403.01371.54399.47999,191399.28
3/23/2026378.78390.00370.38373.19763,472373.02
3/20/2026382.20382.20360.33362.401,093,382362.23
3/19/2026376.92383.50365.60378.16558,438377.98
3/18/2026384.78395.42382.76387.47515,853387.29
3/17/2026375.88382.55373.45381.46421,843381.28
3/16/2026369.10380.96366.25374.07370,705373.89
3/13/2026383.44383.44351.19361.281,213,604361.11
3/12/2026401.14402.07377.08377.211,219,253377.03
3/11/2026396.02408.78390.00408.14383,198407.95
3/10/2026395.00408.39395.00402.05515,509401.86
3/09/2026385.84396.48375.50395.80711,049395.62
3/06/2026385.64387.35376.40387.11645,604386.93
3/05/2026405.93408.91383.71395.00790,669394.82
3/04/2026406.48412.31397.93412.13478,987411.94
3/03/2026404.38406.86384.95401.08558,914400.89
3/02/2026399.53410.10393.19408.50547,923408.31
2/27/2026393.17398.69388.04398.07564,430397.88
2/26/2026396.76403.81384.09397.53720,009397.34
2/25/2026393.69399.20385.49395.61491,509395.43
2/24/2026381.06393.49378.52392.47573,164392.29
2/23/2026385.87388.44380.30385.04475,409384.86
2/20/2026381.40397.72381.40389.731,053,099389.55
2/19/2026376.27386.44374.24383.98793,506383.80
2/18/2026375.00382.04370.59372.25487,448372.08
2/17/2026369.75378.68362.00374.88760,679374.70
2/13/2026366.14380.02366.14379.80751,447379.62
2/12/2026380.00390.69367.66367.98774,418367.81
2/11/2026364.96371.65358.00369.70672,060369.53
2/10/2026365.18365.98356.83360.00566,595359.83
2/09/2026369.99373.88363.20365.00948,111364.83
2/06/2026356.00370.58354.05365.111,294,267364.94
2/05/2026330.48351.00327.95348.651,129,204348.49
2/04/2026338.08338.83320.64334.19851,699334.03
2/03/2026319.14345.75319.14338.921,888,391338.76
2/02/2026313.23322.55305.62311.331,129,523311.19