Carpenter Technology Corporation - CRS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	273.24	275.05	275.05	276.42	272	799,800
July 01, 2025	275	271.75	271.75	278.25	268.13	1.12M
June 30, 2025	277.25	276.38	276.38	278.08	272.58	938,024
June 27, 2025	272.73	275.82	275.82	279.51	270.4	8.63M
June 26, 2025	267.49	273.35	273.35	273.49	264.53	1.23M
June 25, 2025	267.29	264	264	268.64	262.81	762,143
June 24, 2025	264.54	265.52	265.52	265.84	257.6	775,451
June 23, 2025	253.72	261.37	261.37	262.03	251.26	708,980
June 20, 2025	254.45	253.72	253.72	254.6	249.78	1.15M
June 18, 2025	253.1	250.97	250.97	255.65	250.12	562,824
June 17, 2025	250.85	253.06	253.06	255	249.27	637,929
June 16, 2025	250.65	249.59	249.59	252.95	247.82	768,721
June 13, 2025	244.05	248.72	248.72	250.16	242.99	648,007
June 12, 2025	243.81	248.46	248.46	249.9	239.3	872,317
June 11, 2025	246.02	245.09	245.09	249.95	241.65	917,940
June 10, 2025	252.15	245.94	245.94	256.09	241.3	996,035
June 09, 2025	252.47	253.08	253.08	256.52	249.15	1.2M
June 06, 2025	250.87	248.74	248.74	252.63	247	497,270
June 05, 2025	247.68	247.06	247.06	248.36	244.08	669,133
June 04, 2025	246.51	246.6	246.6	248.73	244.78	615,673
June 03, 2025	240	246.3	246.3	247.14	239.1	1.18M
June 02, 2025	237.51	239.93	239.93	240.79	233.01	762,389
May 30, 2025	232.7	235	235	235.32	229.17	871,066
May 29, 2025	236.21	233.39	233.39	236.38	230.81	882,944
May 28, 2025	238.43	236.16	236.16	238.94	235.75	476,628
May 27, 2025	233.02	238.37	238.37	238.4	231	823,566
May 23, 2025	222.99	230.16	230.16	233.6	219.58	886,494
May 22, 2025	228.82	226	226	230.25	225.71	609,158
May 21, 2025	233.45	230.29	230.29	235.51	228.14	673,796

Carpenter Technology Corporation (CRS) NYSE