Carpenter Technology Corporation

CRS · NYSE

Prices in USD

Historical prices

Carpenter Technology Corporation (CRS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
May 6, 2026453.53461.99445.24458.16457.73684,500
May 5, 2026433.88444.99431.07444.99444.57496,200
May 4, 2026426.89430.02418.42427.63427.22493,300
May 1, 2026430.67431.87416.04429.41429.00596,300
Apr 30, 2026411.99430.87411.99428.20427.79832,100
Apr 29, 2026433.62442.48394.28406.53406.141,606,600
Apr 28, 2026425.90431.02418.12428.14427.73752,400
Apr 27, 2026426.97431.19417.76428.44427.83666,100
Apr 24, 2026430.00434.65419.00427.48426.88413,100
Apr 23, 2026429.48435.88415.21426.66426.06678,100
Apr 22, 2026450.63450.63416.09423.91423.311,143,700
Apr 21, 2026459.18459.18435.25438.88438.26642,900
Apr 20, 2026443.66452.99441.36452.21451.57428,900
Apr 17, 2026432.84447.30432.84445.69445.06678,500
Apr 16, 2026433.31436.25416.01426.16425.56859,900
Apr 15, 2026439.09443.14427.38428.67428.06466,300
Apr 14, 2026447.13450.00438.21438.80438.18443,600
Apr 13, 2026436.52445.30434.55443.67443.04535,900
Apr 10, 2026430.09439.60425.10435.30434.68659,000
Apr 9, 2026430.08442.88427.71431.21430.60660,400
Apr 8, 2026421.83428.91414.34427.84427.241,296,000
Apr 7, 2026389.03397.27385.00394.00393.44476,300
Apr 6, 2026391.53395.83382.18394.82394.26646,000
Apr 2, 2026391.32407.03386.40391.51390.96500,600
Apr 1, 2026401.66421.12401.66404.32403.751,074,600