Carpenter Technology Corporation

CRS · NYSE

Prices in USD

Historical prices

Carpenter Technology Corporation (CRS), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 16, 2026339.64340.00331.35335.44334.77560,000
Jan 15, 2026326.20347.63325.97340.11339.43924,200
Jan 14, 2026320.09323.17313.22323.00322.361,158,500
Jan 13, 2026324.39325.02318.55320.14319.50500,000
Jan 12, 2026328.93331.74322.03322.83322.19638,000
Jan 9, 2026325.51337.72325.25328.65328.00732,600
Jan 8, 2026345.00348.99308.24321.26320.621,280,900
Jan 7, 2026339.11343.78335.50340.28339.60613,700
Jan 6, 2026340.90344.11329.17335.67335.00612,200
Jan 5, 2026340.00344.99333.28340.54339.861,335,300
Jan 2, 2026316.59339.74315.00338.34337.67962,100
Dec 31, 2025319.64321.42314.59314.84314.21584,400
Dec 30, 2025327.39327.39318.44318.60317.97483,000
Dec 29, 2025332.23332.85323.55325.40324.751,020,500
Dec 26, 2025333.90335.51331.00334.35333.69258,300
Dec 24, 2025335.29336.00331.96334.42333.76196,400
Dec 23, 2025331.04335.69330.22333.40332.74660,900
Dec 22, 2025337.07341.28326.96332.43331.771,154,000
Dec 19, 2025323.59329.90319.72327.15326.501,332,100
Dec 18, 2025321.15328.74319.90321.53320.89781,400
Dec 17, 2025322.15327.00315.01316.45315.821,373,200
Dec 16, 2025321.18326.27317.37321.49320.85991,500
Dec 15, 2025325.49330.76319.41323.62322.982,016,100
Dec 12, 2025322.44329.67316.54321.63320.991,497,100
Dec 11, 2025303.00323.57296.00321.95321.311,593,000