Home

Carpenter Technology Corporation Common Stock (CRS)

166.54
-20.81 (-11.11%)
NYSE · Last Trade: Apr 4th, 1:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carpenter Technology Corporation Common Stock (CRS)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/2025173.26174.81165.95166.541,244,838166.54
4/02/2025178.50188.55178.35187.35620,120187.35
4/01/2025181.49184.42178.24182.69488,091182.69
3/31/2025176.36182.70170.27181.18656,483181.18
3/28/2025183.86185.47179.31181.28465,020181.28
3/27/2025187.01188.78184.01185.80373,375185.80
3/26/2025195.67197.01186.82189.12411,542189.12
3/25/2025194.47198.48194.03195.47409,723195.47
3/24/2025190.00196.40189.99195.23645,074195.23
3/21/2025182.05184.72180.51183.811,441,959183.81
3/20/2025185.24190.77185.24186.18559,133186.18
3/19/2025182.34192.25181.74190.61674,023190.61
3/18/2025183.01183.59177.59181.54585,043181.54
3/17/2025182.63185.90180.74184.08550,488184.08
3/14/2025180.94184.10178.09183.50533,201183.50
3/13/2025181.48182.12174.07176.39471,477176.39
3/12/2025185.33187.85180.22181.61657,695181.61
3/11/2025172.30185.28171.86180.411,233,403180.41
3/10/2025173.39174.16165.13172.391,757,346172.39
3/07/2025184.99185.00167.56180.281,847,008180.28
3/06/2025199.47202.15186.03186.081,038,718186.08
3/05/2025201.61207.22199.66203.50631,001203.50
3/04/2025200.00207.51191.02201.981,621,283201.98
3/03/2025210.00213.66203.98206.511,185,791206.51
2/28/2025196.57207.33194.66207.07702,826207.07
2/27/2025199.93204.75196.73198.51652,137198.51
2/26/2025201.51206.20197.68199.181,085,829199.18
2/25/2025199.56209.69195.38199.621,284,417199.62
2/24/2025196.28203.25191.84200.181,276,114200.18
2/21/2025211.05211.25193.68195.191,204,618195.19
2/20/2025209.77212.72204.93208.01805,219208.01
2/19/2025205.20211.16203.18210.47992,348210.47
2/18/2025189.68206.00185.15205.832,114,049205.83
2/14/2025184.64190.74180.17188.44974,277188.44
2/13/2025187.08187.32178.58183.17571,427183.17
2/12/2025182.56187.37180.64186.59770,196186.59
2/11/2025190.22190.22183.47185.14646,786185.14
2/10/2025191.77191.77187.53190.38630,489190.38
2/07/2025191.55192.94185.78187.94454,275187.94
2/06/2025195.82196.33188.16190.09518,342190.09
2/05/2025192.94194.22189.50192.71497,588192.71
2/04/2025194.30194.80187.70192.08639,844192.08
2/03/2025187.69192.37184.59191.15650,148191.15
1/31/2025195.76198.54192.69193.061,065,099193.06
1/30/2025195.00203.36180.49193.652,165,194193.65
1/29/2025207.20211.86206.17209.11706,280209.11
1/28/2025200.50206.94200.07206.17509,931206.17
1/27/2025202.82206.22195.60199.34826,379199.14
1/24/2025211.13212.35208.45210.57490,262210.36
1/23/2025207.02213.65206.47212.53683,644212.32
1/22/2025211.16212.77206.46207.30660,800207.09
1/21/2025211.69213.41209.35211.16756,315210.95
1/17/2025203.20207.99201.50206.58640,329206.37
1/16/2025199.01202.58198.37200.73459,409200.53
1/15/2025200.87202.00195.65198.37571,966198.17
1/14/2025196.06202.25194.12196.10858,683195.90
1/13/2025183.40194.04183.40193.10860,375192.91
1/10/2025181.20186.42179.21185.96661,560185.77
1/08/2025181.19183.86177.93183.85477,201183.67
1/07/2025184.04184.55175.34181.13595,859180.95
1/06/2025185.56186.49182.60184.77899,737184.59