Carpenter Technology Corporation

CRS · NYSE

Prices in USD

Historical prices

Carpenter Technology Corporation (CRS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 24, 2026489.42489.61471.07477.10476.65761,800
Aug 21, 2026493.18495.51484.00492.38491.91615,700
Aug 20, 2026504.60508.55483.23489.08488.62834,700
Aug 19, 2026534.01534.01505.42509.96509.48505,900
Aug 18, 2026531.46537.16520.25531.96531.46480,100
Aug 17, 2026546.78546.93536.07542.38541.87427,400
Aug 14, 2026527.54545.06526.81544.59544.07391,100
Aug 13, 2026531.77545.00520.62535.57535.06580,600
Aug 12, 2026550.00551.64528.44528.64528.14570,800
Aug 11, 2026564.96568.93537.06537.57537.06551,800
Aug 10, 2026574.44575.30559.67559.98559.45467,400
Aug 7, 2026565.51574.22542.38570.66570.12588,100
Aug 6, 2026576.56590.97555.14557.24556.71715,900
Aug 5, 2026574.88588.37570.16570.39569.85525,800
Aug 4, 2026557.34577.02547.99570.13569.59715,500
Aug 3, 2026520.00544.35504.52543.49542.98648,800
Jul 31, 2026514.35524.98511.67519.66519.17724,200
Jul 30, 2026492.21514.98472.29503.71503.231,840,400
Jul 29, 2026553.70557.70520.89530.62530.12945,300
Jul 28, 2026570.00571.93549.23560.43559.901,354,200
Jul 27, 2026606.31611.09568.74580.25579.70776,200
Jul 24, 2026603.00612.78597.80603.69603.12296,200
Jul 23, 2026589.56607.26588.01601.54600.97705,600
Jul 22, 2026594.97597.00580.16587.66587.10383,000
Jul 21, 2026566.74589.30557.98588.99588.43620,400