Carpenter Technology Corporation

CRS · NYSE

Prices in USD

Historical prices

Carpenter Technology Corporation (CRS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 10, 2025304.40307.68298.61304.60303.991,223,100
Dec 9, 2025307.46311.07300.24300.48299.88538,300
Dec 8, 2025306.87308.66297.24308.26307.651,256,600
Dec 5, 2025320.42320.42303.24307.12306.51978,600
Dec 4, 2025309.07320.66308.12314.74314.11561,700
Dec 3, 2025313.08314.98306.53310.45309.83695,000
Dec 2, 2025319.00322.55307.21311.75311.13873,400
Dec 1, 2025314.08319.23310.01316.55315.92801,700
Nov 28, 2025323.90323.90317.60318.54317.91148,300
Nov 26, 2025324.02326.02318.25318.97318.34621,800
Nov 25, 2025315.85323.08311.67322.84322.20939,900
Nov 24, 2025307.50318.81304.26315.49314.86963,800
Nov 21, 2025305.74309.64295.00309.42308.81854,700
Nov 20, 2025330.80332.07304.22305.39304.78874,200
Nov 19, 2025323.07330.00321.85324.15323.51582,300
Nov 18, 2025329.59333.21318.66322.52321.88975,500
Nov 17, 2025330.58337.59329.81332.15331.491,162,100
Nov 14, 2025315.73335.00312.74330.50329.84982,900
Nov 13, 2025340.00342.11320.09324.71324.06907,500
Nov 12, 2025323.17332.25322.87332.01331.35631,800
Nov 11, 2025326.29327.00319.13322.62321.98479,200
Nov 10, 2025330.50338.08322.68327.37326.72621,300
Nov 7, 2025312.20328.13307.16328.00327.35771,900
Nov 6, 2025315.96321.00313.46315.78315.15617,600
Nov 5, 2025304.92317.24303.05315.63315.00613,100