Carpenter Technology Corporation CRS
291.57 USD -7.98 (-2.66%)
Regular-session close
293.57 +2.00 +0.69%
After hours · Nov 13, 4:12 PM ET
279.07 Day range 301.97
278.31 52-week range 619.25
- YTD
- -7.39%
- 1 year
- -10.21%
CRS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 300.93 | 301.97 | 279.07 | 291.57 | -7.98 | -2.66% | 1,284,692 |
| Nov 12, 2026 | 299.01 | 309.75 | 296.04 | 299.55 | -5.31 | -1.74% | 789,200 |
| Nov 11, 2026 | 300.40 | 306.29 | 292.96 | 304.86 | +7.49 | +2.52% | 790,000 |
| Nov 10, 2026 | 305.12 | 313.50 | 295.67 | 297.37 | -7.98 | -2.61% | 856,200 |
| Nov 9, 2026 | 283.05 | 306.75 | 283.05 | 305.35 | +27.04 | +9.72% | 1,179,500 |
| Nov 6, 2026 | 281.42 | 283.35 | 270.89 | 278.31 | -0.57 | -0.20% | 1,119,400 |
| Nov 5, 2026 | 285.50 | 298.98 | 270.49 | 278.88 | -13.22 | -4.53% | 1,527,000 |
| Nov 4, 2026 | 297.00 | 307.56 | 281.88 | 292.10 | -4.62 | -1.56% | 1,691,000 |
| Nov 3, 2026 | 295.36 | 301.78 | 290.18 | 296.72 | +5.76 | +1.98% | 1,191,500 |
| Nov 2, 2026 | 285.91 | 294.59 | 284.58 | 290.96 | +7.88 | +2.78% | 1,491,600 |
| Oct 30, 2026 | 289.32 | 297.34 | 280.82 | 283.08 | -15.64 | -5.24% | 1,262,200 |
| Oct 29, 2026 | 279.00 | 307.30 | 275.34 | 298.72 | +18.72 | +6.69% | 1,892,000 |
| Oct 28, 2026 | 291.76 | 292.27 | 276.97 | 280.00 | -8.49 | -2.94% | 1,460,000 |
| Oct 27, 2026 | 294.29 | 294.29 | 273.45 | 288.49 | -0.99 | -0.34% | 2,251,200 |
| Oct 26, 2026 | 278.24 | 296.57 | 275.60 | 289.48 | +4.82 | +1.69% | 2,441,300 |
| Oct 23, 2026 | 284.00 | 289.13 | 278.17 | 284.66 | -7.60 | -2.60% | 2,206,500 |
| Oct 22, 2026 | 330.00 | 330.00 | 284.27 | 292.26 | -75.90 | -20.62% | 2,751,500 |
| Oct 21, 2026 | 375.04 | 378.30 | 363.10 | 368.16 | -4.37 | -1.17% | 716,000 |
| Oct 20, 2026 | 372.13 | 379.60 | 364.01 | 372.53 | -5.98 | -1.58% | 661,400 |
| Oct 19, 2026 | 381.30 | 385.40 | 373.37 | 378.51 | +1.42 | +0.38% | 716,900 |
| Oct 16, 2026 | 380.56 | 384.55 | 375.19 | 377.09 | -3.47 | -0.91% | 507,300 |
| Oct 15, 2026 | 374.13 | 382.21 | 361.60 | 380.56 | +0.83 | +0.22% | 879,200 |
| Oct 14, 2026 | 375.51 | 385.35 | 373.01 | 379.73 | -0.69 | -0.18% | 666,300 |
| Oct 13, 2026 | 376.00 | 380.97 | 373.29 | 380.42 | +3.17 | +0.84% | 533,400 |
| Oct 12, 2026 | 383.93 | 386.71 | 377.20 | 377.25 | -8.56 | -2.22% | 717,400 |
| Oct 9, 2026 | 384.09 | 392.00 | 382.85 | 385.81 | -1.29 | -0.33% | 608,600 |
| Oct 8, 2026 | 384.84 | 391.02 | 379.94 | 387.10 | -4.07 | -1.04% | 688,100 |
| Oct 7, 2026 | 387.80 | 393.13 | 379.18 | 391.17 | -4.54 | -1.15% | 555,800 |
| Oct 6, 2026 | 396.18 | 398.00 | 385.25 | 395.71 | +3.51 | +0.89% | 549,700 |
| Oct 5, 2026 | 387.57 | 396.40 | 382.51 | 392.20 | +3.73 | +0.96% | 927,700 |
| Oct 2, 2026 | 388.19 | 392.28 | 380.56 | 388.47 | +4.78 | +1.25% | 824,700 |
| Oct 1, 2026 | 386.13 | 390.18 | 381.04 | 383.69 | -5.13 | -1.32% | 782,000 |
| Sep 30, 2026 | 387.51 | 391.97 | 380.13 | 388.82 | -2.92 | -0.75% | 895,900 |
| Sep 29, 2026 | 385.88 | 395.88 | 385.02 | 391.74 | +6.44 | +1.67% | 671,100 |
| Sep 28, 2026 | 390.99 | 392.33 | 382.11 | 385.30 | -11.54 | -2.91% | 637,800 |
| Sep 25, 2026 | 399.28 | 399.82 | 388.60 | 396.84 | -4.01 | -1.00% | 682,700 |
| Sep 24, 2026 | 391.21 | 402.53 | 386.51 | 400.85 | +5.82 | +1.47% | 656,000 |
| Sep 23, 2026 | 397.00 | 400.19 | 392.19 | 395.03 | -4.99 | -1.25% | 951,400 |
| Sep 22, 2026 | 401.13 | 404.00 | 395.33 | 400.02 | -2.88 | -0.71% | 599,500 |
| Sep 21, 2026 | 409.72 | 410.21 | 400.15 | 402.90 | -5.22 | -1.28% | 694,800 |
| Sep 18, 2026 | 409.28 | 411.74 | 399.08 | 408.12 | +1.41 | +0.35% | 1,434,000 |
| Sep 17, 2026 | 421.88 | 422.07 | 395.00 | 406.71 | -5.09 | -1.24% | 974,300 |
| Sep 16, 2026 | 420.27 | 423.89 | 409.15 | 411.80 | -3.52 | -0.85% | 768,300 |
| Sep 15, 2026 | 426.05 | 428.20 | 405.83 | 415.32 | -5.06 | -1.20% | 951,800 |
| Sep 14, 2026 | 431.33 | 431.33 | 418.27 | 420.38 | -22.81 | -5.15% | 683,800 |
| Sep 11, 2026 | 455.30 | 457.43 | 441.88 | 443.19 | -5.06 | -1.13% | 403,200 |
| Sep 10, 2026 | 450.41 | 458.38 | 446.45 | 448.25 | -10.20 | -2.22% | 331,200 |
| Sep 9, 2026 | 455.93 | 462.78 | 450.41 | 458.45 | -0.11 | -0.02% | 404,900 |
| Sep 8, 2026 | 470.17 | 470.40 | 456.07 | 458.56 | -16.77 | -3.53% | 638,900 |
| Sep 4, 2026 | 464.25 | 480.37 | 463.74 | 475.33 | +7.85 | +1.68% | 445,100 |
| Sep 3, 2026 | 461.42 | 476.39 | 458.13 | 467.48 | +6.51 | +1.41% | 490,600 |
| Sep 2, 2026 | 474.23 | 474.96 | 456.87 | 460.97 | -12.09 | -2.56% | 1,094,400 |
| Sep 1, 2026 | 473.02 | 476.36 | 466.06 | 473.06 | -3.36 | -0.71% | 648,000 |
| Aug 31, 2026 | 477.43 | 481.17 | 465.02 | 476.42 | -0.01 | -0.00% | 4,021,100 |
| Aug 28, 2026 | 489.74 | 490.16 | 476.04 | 476.43 | -14.15 | -2.88% | 393,400 |
| Aug 27, 2026 | 486.14 | 495.99 | 482.67 | 490.58 | +6.88 | +1.42% | 555,100 |
| Aug 26, 2026 | 490.49 | 493.41 | 476.31 | 483.70 | -2.39 | -0.49% | 480,000 |
| Aug 25, 2026 | 490.27 | 490.29 | 479.43 | 486.09 | +8.99 | +1.88% | 757,200 |
| Aug 24, 2026 | 489.42 | 489.61 | 471.07 | 477.10 | -15.28 | -3.10% | 761,800 |
| Aug 21, 2026 | 493.18 | 495.51 | 484.00 | 492.38 | +3.30 | +0.67% | 615,700 |
| Aug 20, 2026 | 504.60 | 508.55 | 483.23 | 489.08 | -20.88 | -4.09% | 834,700 |
| Aug 19, 2026 | 534.01 | 534.01 | 505.42 | 509.96 | -22.00 | -4.14% | 505,900 |
| Aug 18, 2026 | 531.46 | 537.16 | 520.25 | 531.96 | -10.42 | -1.92% | 480,100 |
| Aug 17, 2026 | 546.78 | 546.93 | 536.07 | 542.38 | -2.21 | -0.41% | 427,400 |
| Aug 14, 2026 | 527.54 | 545.06 | 526.81 | 544.59 | +9.02 | +1.68% | 391,100 |
65 days, newest first. Daily bars as drawn on the CRS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.