Carpenter Technology Corporation

CRS · NYSE

Prices in USD

Historical prices

Carpenter Technology Corporation (CRS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 20, 2026565.29576.07552.20555.13554.60618,600
Jul 17, 2026545.90560.05532.58557.77557.24757,300
Jul 16, 2026567.64577.58550.50554.40553.87572,700
Jul 15, 2026573.36580.81564.14577.10576.55611,600
Jul 14, 2026577.68583.39567.63576.87576.32532,300
Jul 13, 2026573.43578.02564.09566.85566.31487,300
Jul 10, 2026593.29594.29565.01578.61578.06515,300
Jul 9, 2026598.15601.92588.36590.94590.38333,400
Jul 8, 2026580.29591.63579.18587.63587.07556,500
Jul 7, 2026609.10615.38576.16590.35589.79745,200
Jul 6, 2026604.60625.99599.34619.25618.66798,700
Jul 2, 2026616.12618.76582.33597.24596.67668,400
Jul 1, 2026616.24617.59600.00610.16609.58600,400
Jun 30, 2026610.74624.50603.89616.84616.26854,800
Jun 29, 2026581.29608.52580.35607.03606.45844,300
Jun 26, 2026591.58594.66572.22591.78591.223,133,100
Jun 25, 2026588.45605.11583.30599.24598.67875,600
Jun 24, 2026582.13590.72574.07580.95580.401,004,200
Jun 23, 2026570.00594.36564.79578.12577.571,165,000
Jun 22, 2026590.20597.52581.82587.77587.211,351,000
Jun 18, 2026586.01593.18574.68586.47585.911,130,200
Jun 17, 2026561.59585.50561.53575.47574.92772,100
Jun 16, 2026563.60570.00556.11561.59561.06947,000
Jun 15, 2026569.10573.80553.81563.60563.07694,600
Jun 12, 2026573.42574.52558.08561.49560.96779,500