Carpenter Technology Corporation Common Stock (CRS)

476.42
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 4:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carpenter Technology Corporation Common Stock (CRS)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026477.43481.17465.02476.424,026,103476.42
8/28/2026489.74490.16476.04476.43393,458476.43
8/27/2026486.14495.99482.67490.58555,107490.58
8/26/2026490.49493.41476.31483.70479,971483.70
8/25/2026490.27490.29479.43486.09757,166486.09
8/24/2026489.42489.61471.07477.10761,827476.90
8/21/2026493.18495.51484.00492.38615,769492.17
8/20/2026504.60508.55483.23489.08834,705488.88
8/19/2026534.01534.01505.42509.96505,886509.75
8/18/2026531.46537.16520.25531.96480,076531.74
8/17/2026546.78546.93536.07542.38427,444542.15
8/14/2026527.54545.06526.81544.59391,174544.36
8/13/2026531.77545.00520.62535.57580,646535.35
8/12/2026550.00551.64528.44528.64579,276528.42
8/11/2026564.96568.93537.06537.57551,771537.35
8/10/2026574.44575.29559.67559.98467,431559.75
8/07/2026565.51574.22542.38570.66588,128570.42
8/06/2026576.56590.97555.14557.24715,890557.01
8/05/2026574.88588.37570.16570.39525,804570.15
8/04/2026557.34577.02547.99570.13715,545569.89
8/03/2026520.00544.35504.52543.49648,824543.26
7/31/2026514.35524.98511.67519.66724,307519.44
7/30/2026492.21514.98472.29503.711,840,696503.50
7/29/2026553.70557.70520.88530.62945,399530.40
7/28/2026570.00571.93549.23560.431,354,265560.20
7/27/2026606.31611.09568.74580.25776,280580.01
7/24/2026603.00612.78597.80603.69296,248603.44
7/23/2026589.56607.26588.01601.54705,689601.29
7/22/2026594.97597.00580.16587.66383,056587.41
7/21/2026566.74589.30557.98588.99620,408588.74
7/20/2026565.29576.07552.20555.13618,643554.90
7/17/2026545.90560.05532.58557.77757,342557.54
7/16/2026567.64577.58550.50554.40572,921554.17
7/15/2026573.36580.81564.14577.10611,664576.86
7/14/2026577.68583.39567.63576.87532,376576.63
7/13/2026573.43578.02564.09566.85487,433566.61
7/10/2026593.29594.29565.01578.61515,393578.37
7/09/2026598.15601.92588.36590.94333,364590.69
7/08/2026580.29591.63579.18587.63556,515587.38
7/07/2026609.10615.38576.16590.35745,275590.10
7/06/2026604.60625.99599.34619.25798,818618.99
7/02/2026616.12618.76582.33597.24668,442596.99
7/01/2026616.24617.59600.00610.16600,379609.90
6/30/2026610.74624.50603.89616.84854,797616.58
6/29/2026581.29608.52580.35607.03844,395606.78
6/26/2026591.58594.66572.22591.783,133,209591.53
6/25/2026588.45605.11583.30599.24875,668598.99
6/24/2026582.13590.72574.07580.951,004,262580.71
6/23/2026570.00594.36564.79578.121,164,981577.88
6/22/2026590.20597.52581.82587.771,350,978587.52
6/18/2026586.01593.18574.68586.471,130,216586.22
6/17/2026561.59585.50561.53575.47772,144575.23
6/16/2026563.60570.00556.11561.59947,030561.36
6/15/2026569.10573.80553.81563.60694,662563.36
6/12/2026573.42574.52558.08561.49779,587561.25
6/11/2026532.80563.86529.83562.45756,887562.21
6/10/2026523.91537.41515.17523.05795,812522.83
6/09/2026505.00525.00499.00523.771,062,435523.55
6/08/2026487.57501.79483.87499.09525,563498.88
6/05/2026486.29500.16480.70483.60614,869483.40
6/04/2026481.42495.51477.83492.62601,979492.41
6/03/2026483.33491.63480.00487.05649,814486.85
6/02/2026486.35495.58482.35487.25429,344487.05
6/01/2026461.67490.22460.83486.93814,215486.73