Carpenter Technology Corporation - CRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	312.2	328	328	328.13	307.16	771,969
November 06, 2025	315.96	315.78	315.78	321	313.46	617,695
November 05, 2025	304.92	315.63	315.63	317.24	303.05	613,104
November 04, 2025	304.12	306.48	306.48	311.49	302.13	479,623
November 03, 2025	318.26	310.73	310.73	318.26	307.43	518,428
October 31, 2025	320.41	315.9	315.9	323.51	314.9	439,629
October 30, 2025	322.09	318.87	318.87	330.5	317.45	857,685
October 29, 2025	311.26	323.48	323.48	325.7	308.56	865,680
October 28, 2025	322.82	309.95	309.95	326.07	308.29	1.46M
October 27, 2025	318.26	318.53	318.53	322.15	311.88	1.24M
October 24, 2025	302.99	314.21	314.21	315.9	300.55	1.88M
October 23, 2025	267.62	300.27	300.27	307.72	262.25	3.93M
October 22, 2025	249.84	244.79	244.79	251.89	241.39	1.26M
October 21, 2025	240.47	249	249	249.61	240.47	1.04M
October 20, 2025	241.73	241.77	241.57	246.88	239.61	579,636
October 17, 2025	235.39	238.23	238.23	239.17	233.78	596,900
October 16, 2025	243.03	238.12	238.12	243.44	235.46	471,831
October 15, 2025	244.71	242.18	242.18	247.92	240.75	528,900
October 14, 2025	238.2	242.17	242.17	244.5	235.51	469,301
October 13, 2025	243.43	241.99	241.99	247.42	240.64	812,956
October 10, 2025	251.77	241.1	241.1	254.08	240.33	516,600
October 09, 2025	260.91	250.8	250.8	262.11	250.04	952,700
October 08, 2025	258	259.93	259.93	266.28	256.3	739,242
October 07, 2025	253.65	256.27	256.27	256.71	247.21	736,950
October 06, 2025	248.49	252.01	252.01	254.02	247.06	779,534
October 03, 2025	249.11	247.52	247.52	249.11	243.64	692,446
October 02, 2025	251.89	246.95	246.95	252.83	243.56	625,327
October 01, 2025	246.81	251.48	251.48	251.96	243.35	662,560
September 30, 2025	241.56	245.54	245.54	246.72	241.56	952,080
September 29, 2025	251.72	241.29	241.29	255	236.81	933,741
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

Carpenter Technology Corporation (CRS) NYSE