Carpenter Technology Corporation

CRS · NYSE

Prices in USD

Historical prices

Carpenter Technology Corporation (CRS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Sep 29, 2026385.88395.88385.02391.74391.53671,100
Sep 28, 2026390.99392.33382.11385.30385.10637,800
Sep 25, 2026399.28399.82388.60396.84396.63682,700
Sep 24, 2026391.21402.53386.51400.85400.64656,000
Sep 23, 2026397.00400.19392.19395.03394.82951,400
Sep 22, 2026401.13404.00395.33400.02399.81599,500
Sep 21, 2026409.72410.21400.15402.90402.69694,800
Sep 18, 2026409.28411.74399.08408.12407.901,434,000
Sep 17, 2026421.88422.07395.00406.71406.50974,300
Sep 16, 2026420.27423.89409.15411.80411.58768,300
Sep 15, 2026426.05428.20405.83415.32415.10951,800
Sep 14, 2026431.33431.33418.27420.38420.16683,800
Sep 11, 2026455.30457.43441.88443.19442.96403,200
Sep 10, 2026450.41458.38446.45448.25448.01331,200
Sep 9, 2026455.93462.78450.41458.45458.21404,900
Sep 8, 2026470.17470.40456.07458.56458.32638,900
Sep 4, 2026464.25480.37463.74475.33475.08445,100
Sep 3, 2026461.42476.39458.13467.48467.23490,600
Sep 2, 2026474.23474.96456.87460.97460.731,094,400
Sep 1, 2026473.02476.36466.06473.06472.81648,000
Aug 31, 2026477.43481.17465.02476.42476.174,021,100
Aug 28, 2026489.74490.16476.04476.43476.18393,400
Aug 27, 2026486.14495.99482.67490.58490.32555,100
Aug 26, 2026490.49493.41476.31483.70483.44480,000
Aug 25, 2026490.27490.29479.43486.09485.83757,200