Carpenter Technology Corporation

CRS · NYSE

Prices in USD

Historical prices

Carpenter Technology Corporation (CRS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 3, 2026295.36301.78290.18297.92297.92424,976
Nov 2, 2026285.91294.59284.58290.96290.961,491,600
Oct 30, 2026289.32297.34280.82283.08283.081,262,200
Oct 29, 2026279.00307.30275.34298.72298.721,892,000
Oct 28, 2026291.76292.27276.97280.00280.001,460,000
Oct 27, 2026294.29294.29273.45288.49288.492,251,200
Oct 26, 2026278.24296.57275.60289.48289.482,441,300
Oct 23, 2026284.00289.13278.17284.66284.662,206,500
Oct 22, 2026330.00330.00284.27292.26292.262,751,500
Oct 21, 2026375.04378.30363.10368.16368.16716,000
Oct 20, 2026372.13379.60364.01372.53372.53661,400
Oct 19, 2026381.30385.40373.37378.51378.31716,900
Oct 16, 2026380.56384.55375.19377.09376.89507,300
Oct 15, 2026374.13382.21361.60380.56380.36879,200
Oct 14, 2026375.51385.35373.01379.73379.53666,300
Oct 13, 2026376.00380.97373.29380.42380.22533,400
Oct 12, 2026383.93386.71377.20377.25377.05717,400
Oct 9, 2026384.09392.00382.85385.81385.61608,600
Oct 8, 2026384.84391.02379.94387.10386.90688,100
Oct 7, 2026387.80393.13379.18391.17390.96555,800
Oct 6, 2026396.18398.00385.25395.71395.50549,700
Oct 5, 2026387.57396.40382.51392.20391.99927,700
Oct 2, 2026388.19392.28380.56388.47388.26824,700
Oct 1, 2026386.13390.18381.04383.69383.49782,000
Sep 30, 2026387.51391.97380.13388.82388.61895,900