Carpenter Technology Corporation (CRS) NYSE
361.28
-15.93(-4.22%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
361.28
-15.93(-4.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 383.44 | 361.28 | 361.28 | 383.44 | 351.2 | 1.21M |
| March 12, 2026 | 401.14 | 377.21 | 377.21 | 402.07 | 377.08 | 1.22M |
| March 11, 2026 | 396.02 | 408.14 | 408.14 | 408.78 | 390 | 383,160 |
| March 10, 2026 | 395 | 402.05 | 402.05 | 408.4 | 395 | 515,474 |
| March 09, 2026 | 385.84 | 395.8 | 395.8 | 396.48 | 375.5 | 710,793 |
| March 06, 2026 | 385.64 | 387.11 | 387.11 | 387.35 | 376.4 | 645,603 |
| March 05, 2026 | 405.93 | 395 | 395 | 408.91 | 383.71 | 790,727 |
| March 04, 2026 | 406.48 | 412.13 | 412.13 | 412.13 | 397.93 | 384,015 |
| March 03, 2026 | 404.38 | 401.08 | 401.08 | 406.86 | 384.96 | 558,880 |
| March 02, 2026 | 399.53 | 408.5 | 408.5 | 410.1 | 393.2 | 548,002 |
| February 27, 2026 | 393.17 | 398.07 | 398.07 | 398.69 | 388.04 | 564,430 |
| February 26, 2026 | 396.76 | 397.53 | 397.53 | 403.81 | 384.09 | 720,031 |
| February 25, 2026 | 393.69 | 395.61 | 395.61 | 399.2 | 385.49 | 491,531 |
| February 24, 2026 | 381.06 | 392.47 | 392.47 | 393.49 | 378.53 | 573,396 |
| February 23, 2026 | 385.87 | 385.04 | 385.04 | 388.44 | 380.3 | 475,423 |
| February 20, 2026 | 381.4 | 389.73 | 0 | 397.72 | 381.4 | 1.05M |
| February 19, 2026 | 376.27 | 383.98 | 0 | 386.44 | 374.24 | 793,579 |
| February 18, 2026 | 375 | 372.25 | 0 | 382.04 | 370.59 | 487,519 |
| February 17, 2026 | 369.75 | 374.88 | 0 | 378.68 | 362 | 760,741 |
| February 13, 2026 | 366.14 | 379.8 | 0 | 380.02 | 366.14 | 751,447 |
| February 12, 2026 | 380 | 367.98 | 0 | 390.7 | 367.66 | 774,492 |
| February 11, 2026 | 364.96 | 369.7 | 0 | 371.65 | 358 | 672,237 |
| February 10, 2026 | 365.18 | 360 | 0 | 365.98 | 356.83 | 566,626 |
| February 09, 2026 | 369.99 | 365 | 0 | 373.88 | 363.2 | 948,265 |
| February 06, 2026 | 356 | 365.11 | 0 | 370.59 | 354.05 | 1.29M |
| February 05, 2026 | 330.48 | 348.65 | 0 | 351 | 327.95 | 1.13M |
| February 04, 2026 | 338.08 | 334.19 | 0 | 338.84 | 320.64 | 852,600 |
| February 03, 2026 | 319.14 | 338.92 | 0 | 345.75 | 319.14 | 1.89M |
| February 02, 2026 | 313.23 | 311.33 | 0 | 322.55 | 305.62 | 1.13M |
| January 30, 2026 | 318.19 | 317.83 | 0 | 327 | 310.19 | 1.03M |
| January 29, 2026 | 316.17 | 310.39 | 0 | 330.79 | 284.15 | 2.24M |
| January 28, 2026 | 350.05 | 331.61 | 0 | 350.05 | 330.66 | 1.28M |
| January 27, 2026 | 347.21 | 348.99 | 0 | 355 | 344.47 | 1.35M |
| January 26, 2026 | 338.58 | 348.43 | 0 | 348.93 | 336.01 | 857,500 |
| January 23, 2026 | 332.69 | 335.77 | 0 | 337.14 | 329.84 | 743,045 |
| January 22, 2026 | 340.02 | 334.76 | 0 | 343.78 | 331.73 | 382,409 |
| January 21, 2026 | 333.98 | 336.71 | 0 | 337.7 | 329.06 | 640,924 |
| January 20, 2026 | 330 | 332.35 | 0 | 339.02 | 327.84 | 572,991 |
| January 16, 2026 | 339.64 | 335.44 | 0 | 340 | 331.35 | 560,028 |
| January 15, 2026 | 326.2 | 340.11 | 0 | 347.63 | 325.97 | 924,277 |
| January 14, 2026 | 320.09 | 323 | 0 | 323.17 | 313.22 | 1.16M |
| January 13, 2026 | 324.39 | 320.14 | 0 | 325.02 | 318.55 | 500,056 |
| January 12, 2026 | 328.93 | 322.83 | 0 | 331.74 | 322.03 | 638,153 |
| January 09, 2026 | 325.51 | 328.65 | 0 | 337.72 | 325.25 | 732,618 |
| January 08, 2026 | 345 | 321.26 | 0 | 348.99 | 308.24 | 1.28M |
| January 07, 2026 | 339.11 | 340.28 | 0 | 343.78 | 335.5 | 613,819 |
| January 06, 2026 | 340.9 | 335.67 | 0 | 344.11 | 329.17 | 612,332 |
| January 05, 2026 | 340 | 340.54 | 0 | 344.99 | 333.28 | 1.34M |
| January 02, 2026 | 316.59 | 338.34 | 0 | 339.74 | 315 | 962,212 |
| December 31, 2025 | 319.64 | 314.84 | 0 | 321.42 | 314.59 | 584,405 |
| December 30, 2025 | 327.39 | 318.6 | 0 | 327.39 | 318.44 | 483,000 |
| December 29, 2025 | 332.23 | 325.4 | 0 | 332.85 | 323.55 | 1.02M |
| December 26, 2025 | 333.9 | 334.35 | 0 | 335.51 | 331 | 258,300 |
| December 24, 2025 | 335.29 | 334.42 | 0 | 336 | 331.96 | 196,449 |
| December 23, 2025 | 331.04 | 333.4 | 0 | 335.69 | 330.22 | 660,952 |
| December 22, 2025 | 337.07 | 332.43 | 0 | 341.28 | 326.96 | 1.15M |
| December 19, 2025 | 323.59 | 327.15 | 0 | 329.9 | 319.72 | 1.33M |
| December 18, 2025 | 321.15 | 321.53 | 0 | 328.74 | 319.9 | 781,400 |
| December 17, 2025 | 322.15 | 316.45 | 0 | 327 | 315.01 | 1.37M |
| December 16, 2025 | 321.18 | 321.49 | 0 | 326.27 | 317.37 | 991,515 |