Carpenter Technology Corporation

CRS · NYSE

Prices in USD

Historical prices

Carpenter Technology Corporation (CRS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 11, 2026532.80563.86529.83562.45561.92756,600
Jun 10, 2026523.91537.41515.17523.05522.55795,800
Jun 9, 2026505.00525.00499.00523.77523.271,062,500
Jun 8, 2026487.57501.79483.87499.09498.62525,500
Jun 5, 2026486.29500.16480.70483.60483.14614,700
Jun 4, 2026481.42495.52477.83492.62492.15602,000
Jun 3, 2026483.33491.64480.00487.05486.59649,700
Jun 2, 2026486.35495.58482.35487.25486.79429,300
Jun 1, 2026461.67490.22460.83486.93486.47814,100
May 29, 2026461.44473.60457.42468.98468.54658,300
May 28, 2026461.57467.50452.75462.01461.57534,400
May 27, 2026453.24462.50444.19460.91460.47570,600
May 26, 2026444.34461.39440.00453.69453.26742,000
May 22, 2026442.86442.86431.13434.12433.71545,400
May 21, 2026420.88440.25416.89438.32437.90679,900
May 20, 2026413.02422.33409.88422.01421.61502,400
May 19, 2026400.47407.66390.00406.37405.99638,600
May 18, 2026414.46419.98402.25404.26403.88429,000
May 15, 2026420.99423.94408.05408.93408.54522,600
May 14, 2026436.55440.53426.86429.58429.17346,600
May 13, 2026427.80438.20419.39436.34435.93447,800
May 12, 2026428.64432.73413.77424.66424.26574,700
May 11, 2026424.77435.00417.66429.06428.65870,400
May 8, 2026450.99452.79426.29427.85427.44704,700
May 7, 2026465.22475.69444.73445.14444.72564,700