Carpenter Technology Corporation - CRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	235.25	250.85	250.85	252.1	234.35	1.01M
September 25, 2025	230.77	232.4	232.4	235.63	228	878,300
September 24, 2025	240.79	233.39	233.39	240.8	233.03	845,300
September 23, 2025	241.96	238.99	238.99	242.29	233.37	1.14M
September 22, 2025	239.75	242.74	242.74	242.8	238.02	1.09M
September 19, 2025	247.1	239.83	239.83	247.13	237.93	3.77M
September 18, 2025	244	246.74	246.74	246.89	240.61	643,676
September 17, 2025	241.5	243.84	243.84	251.48	239.46	887,928
September 16, 2025	242.11	241.19	241.19	244.2	239.34	517,714
September 15, 2025	241.05	241.4	241.4	244.22	240.1	636,700
September 12, 2025	242.84	240.05	240.05	244.46	239.65	809,201
September 11, 2025	247.37	243.18	243.18	248.67	241.65	940,700
September 10, 2025	247.07	247.1	247.1	249.33	244.93	561,700
September 09, 2025	251.11	244.74	244.74	252.44	243.38	681,198
September 08, 2025	248	251.88	251.88	255.99	248	904,817
September 05, 2025	242.13	247.43	247.43	247.73	239.81	1.24M
September 04, 2025	235.79	240.26	240.26	243.43	233.98	1.05M
September 03, 2025	240.8	235.72	235.72	241.19	231.31	894,742
September 02, 2025	236.8	239.82	239.82	241.03	234.67	748,829
August 29, 2025	242.3	240.88	240.88	242.91	238.33	632,305
August 28, 2025	239.78	242.56	242.56	242.78	238.36	568,000
August 27, 2025	241.36	238.48	238.48	244.16	238.44	681,500
August 26, 2025	241.67	241.91	241.91	245.59	240.71	1.46M
August 25, 2025	244	241.63	241.43	244.69	240.92	690,422
August 22, 2025	241.59	243.89	243.69	246.82	240.51	1.02M
August 21, 2025	239.08	241.33	241.13	243.51	239.08	558,636
August 20, 2025	240.28	240.09	239.89	241.3	235.78	695,616
August 19, 2025	245.36	241.62	241.62	247.56	238.72	794,188
August 18, 2025	243.4	246.56	246.56	246.64	243.06	626,700
August 15, 2025	246.47	243.16	243.16	246.73	239.59	837,400
August 14, 2025	249.34	246.47	246.47	250.2	245.91	514,923
August 13, 2025	258.27	250.18	250.18	258.95	247.9	997,176
August 12, 2025	251.19	257.31	257.31	257.44	250.21	726,876
August 11, 2025	248.7	248.35	248.35	251	244.6	990,919
August 08, 2025	256.33	248.74	248.74	259	248.23	1.17M
August 07, 2025	255.01	254.59	254.59	256.22	248.64	535,200
August 06, 2025	256.48	253.84	253.84	258	252.11	578,119
August 05, 2025	256.45	257.93	257.93	258.75	249.07	1.11M
August 04, 2025	261.18	253.01	253.01	263	250.67	739,329
August 01, 2025	241.93	257.78	257.78	260.41	238.49	1.94M
July 31, 2025	285.19	249.39	249.39	285.58	248.04	2.68M
July 30, 2025	275.35	283.63	283.63	284.8	275.35	1.04M
July 29, 2025	278.84	275.26	275.26	279.24	273.99	528,204
July 28, 2025	277.97	276.31	276.31	278.79	274.2	718,146
July 25, 2025	274.22	276.44	276.44	279.43	273.22	581,500
July 24, 2025	273.67	272.97	272.97	275.68	270.35	762,600
July 23, 2025	275.89	273.83	273.83	281.87	273.78	512,907
July 22, 2025	280.4	274.42	274.42	280.63	262	1.12M
July 21, 2025	286.95	280.99	280.99	286.96	278	809,583
July 18, 2025	287.4	287.42	287.42	290.32	283.88	639,301
July 17, 2025	278.9	286.73	286.73	290.84	278.9	990,145
July 16, 2025	279.82	279.3	279.3	280.35	273.32	520,430
July 15, 2025	279.26	278.55	278.55	281.64	277.54	818,569
July 14, 2025	277.65	278.43	278.43	280.25	276.02	506,429
July 11, 2025	277.33	277.98	277.98	281.22	275.37	726,441
July 10, 2025	277.62	276.72	276.72	279.48	272.27	583,729
July 09, 2025	278.67	276.75	276.75	278.67	270	806,670
July 08, 2025	281.79	275.47	275.47	281.79	265.35	1.22M
July 07, 2025	278.5	280.73	280.73	282.67	276.8	1.46M
July 03, 2025	276.15	279.58	279.58	282.99	275.82	626,300

Carpenter Technology Corporation (CRS) NYSE