Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Carpenter Technology (CRS) Historical Prices

CRS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026289.32297.34280.82283.08283.08-5.24%1,261,7161.49
Oct 29, 2026279.00307.30275.34298.72298.72+6.69%1,891,9532.29
Oct 28, 2026291.76292.27276.97280.00280.00-2.94%1,459,9471.79
Oct 27, 2026294.29294.29273.45288.49288.49-0.34%2,251,1732.78
Oct 26, 2026278.24296.57275.60289.48289.48+1.69%2,441,2723.11
Oct 23, 2026284.00289.13278.17284.66284.66-2.60%2,206,2832.86
Oct 22, 2026330.00330.00284.27292.26292.26-20.62%2,751,2893.72
Oct 21, 2026375.04378.30363.10368.16368.16-1.17%716,0310.98
Oct 20, 2026372.13379.60364.01372.53372.53-1.53%661,5600.90
Oct 19, 2026381.30385.40373.37378.51378.31+0.38%716,9070.98
Oct 16, 2026380.56384.55375.19377.09376.89-0.91%507,3610.69
Oct 15, 2026374.13382.21361.60380.56380.36+0.22%879,3121.21
Oct 14, 2026375.51385.35373.01379.73379.53-0.18%666,3220.92
Oct 13, 2026376.00380.97373.29380.42380.22+0.84%533,4470.73
Oct 12, 2026383.93386.71377.20377.25377.05-2.22%717,4190.99
Oct 09, 2026384.09392.00382.85385.81385.61-0.33%608,5840.84
Oct 08, 2026384.84391.02379.94387.10386.90-1.04%688,1040.95
Oct 07, 2026387.80393.13379.18391.17390.96-1.15%555,8500.77
Oct 06, 2026396.18398.00385.25395.71395.50+0.89%549,6940.77
Oct 05, 2026387.57396.40382.51392.20391.99+0.96%927,7461.30
Oct 02, 2026388.19392.28380.56388.47388.26+1.25%824,6701.16
Oct 01, 2026386.13390.18381.04383.69383.49-1.32%782,0061.10
Sep 30, 2026387.51391.97380.13388.82388.61-0.75%902,8271.29
Sep 29, 2026385.88395.88385.02391.74391.53+1.67%671,3060.96
Sep 28, 2026390.99392.33382.11385.30385.10-2.91%641,3660.92
Sep 25, 2026399.28399.82388.60396.84396.63-1.00%682,7940.98
Sep 24, 2026391.21402.53386.51400.85400.64+1.47%656,0090.93
Sep 23, 2026397.00400.19392.19395.03394.82-1.25%951,4531.29
Sep 22, 2026401.13404.00395.33400.02399.81-0.71%599,5900.81
Sep 21, 2026409.72410.21400.15402.90402.69-1.28%694,8160.93
Sep 18, 2026409.28411.74399.08408.12407.90+0.35%1,434,4481.93
Sep 17, 2026421.88422.07395.00406.71406.50-1.24%974,3441.30
Sep 16, 2026420.27423.89409.15411.80411.58-0.85%768,3021.04
Sep 15, 2026426.05428.20405.83415.32415.10-1.20%951,8101.29
Sep 14, 2026431.33431.33418.27420.38420.16-5.15%683,8190.92
Sep 11, 2026455.30457.43441.88443.19442.96-1.13%403,2420.54
Sep 10, 2026450.41458.38446.45448.25448.01-2.22%331,2500.44
Sep 09, 2026455.93462.78450.41458.45458.21-0.02%404,8860.53
Sep 08, 2026470.17470.40456.07458.56458.32-3.53%638,8890.84
Sep 07, 2026464.25480.37463.74475.33475.08+0.00%00.00
Sep 04, 2026464.25480.37463.74475.33475.08+1.68%445,1280.57
Sep 03, 2026461.42476.39458.13467.48467.23+1.41%490,5540.62
Sep 02, 2026474.23474.96456.87460.97460.73-2.56%1,094,4531.41
Sep 01, 2026473.02476.36466.06473.06472.81-0.71%648,1930.83
Aug 31, 2026477.43481.17465.02476.42476.17-0.00%4,021,1345.56
Aug 28, 2026489.74490.16476.04476.43476.18-2.88%393,4560.54
Aug 27, 2026486.14495.99482.67490.58490.32+1.42%555,1260.76
Aug 26, 2026490.49493.41476.31483.70483.44-0.49%479,9720.66
Aug 25, 2026490.27490.29479.43486.09485.83+1.93%757,1651.04
Aug 24, 2026489.42489.61471.07477.10476.65-3.10%761,8631.05