Carpenter Technology Corporation

CRS · NYSE

Prices in USD

Historical prices

Carpenter Technology Corporation (CRS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Feb 24, 2026381.06393.49378.53392.47391.92573,200
Feb 23, 2026385.87388.44380.30385.04384.50475,400
Feb 20, 2026381.40397.72381.40389.73389.181,053,100
Feb 19, 2026376.27386.44374.24383.98383.44793,500
Feb 18, 2026375.00382.04370.59372.25371.72487,400
Feb 17, 2026369.75378.68362.00374.88374.35760,700
Feb 13, 2026366.14380.02366.14379.80379.26751,400
Feb 12, 2026380.00390.70367.66367.98367.46774,400
Feb 11, 2026364.96371.65358.00369.70369.18672,100
Feb 10, 2026365.18365.98356.83360.00359.49566,600
Feb 9, 2026369.99373.88363.20365.00364.48948,000
Feb 6, 2026356.00370.59354.05365.11364.591,294,200
Feb 5, 2026330.48351.00327.95348.65348.161,129,100
Feb 4, 2026338.08338.84320.64334.19333.72852,600
Feb 3, 2026319.14345.75319.14338.92338.441,888,400
Feb 2, 2026313.23322.55305.62311.33310.891,129,500
Jan 30, 2026318.19327.00310.19317.83317.381,029,100
Jan 29, 2026316.17330.79284.16310.39309.952,238,000
Jan 28, 2026350.05350.05330.66331.61331.141,275,700
Jan 27, 2026347.21355.00344.47348.99348.501,350,000
Jan 26, 2026338.58348.93336.01348.43347.74857,500
Jan 23, 2026332.69337.14329.84335.77335.10743,000
Jan 22, 2026340.02343.78331.73334.76334.09382,400
Jan 21, 2026333.98337.70329.06336.71336.04640,800
Jan 20, 2026330.00339.02327.84332.35331.69572,900