Carpenter Technology Corporation

CRS · NYSE

Prices in USD

Historical prices

Carpenter Technology Corporation (CRS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 31, 2026373.72403.46365.38394.15393.59964,400
Mar 30, 2026380.69382.98370.40370.71370.191,160,500
Mar 27, 2026385.75392.53375.92376.92376.39727,300
Mar 26, 2026398.51400.79384.33391.62391.071,009,600
Mar 25, 2026400.57408.95394.19406.64406.07892,900
Mar 24, 2026382.42403.01371.54399.47398.91999,100
Mar 23, 2026378.78390.00370.38373.19372.66763,300
Mar 20, 2026382.20382.20360.33362.40361.891,093,400
Mar 19, 2026376.92383.50365.60378.16377.63558,400
Mar 18, 2026384.78395.42382.76387.47386.92515,800
Mar 17, 2026375.88382.55373.46381.46380.92421,800
Mar 16, 2026369.10380.96366.25374.07373.54370,700
Mar 13, 2026383.44383.44351.20361.28360.771,213,600
Mar 12, 2026401.14402.07377.08377.21376.681,219,200
Mar 11, 2026396.02408.78390.00408.14407.56383,200
Mar 10, 2026395.00408.40395.00402.05401.48515,500
Mar 9, 2026385.84396.48375.50395.80395.24710,800
Mar 6, 2026385.64387.35376.40387.11386.56645,600
Mar 5, 2026405.93408.91383.71395.00394.44790,600
Mar 4, 2026406.48412.31397.93412.13411.55479,000
Mar 3, 2026404.38406.86384.96401.08400.51558,900
Mar 2, 2026399.53410.10393.20408.50407.92547,900
Feb 27, 2026393.17398.69388.04398.07397.51564,400
Feb 26, 2026396.76403.81384.09397.53396.97720,000
Feb 25, 2026393.69399.20385.49395.61395.05491,500