Education
About Us
Working with TipRanks
Follow Us
Carpenter Technology (CRS)
NYSE:CRS
Time Period
1Y
Events
Historical Prices
Rows:
May 23, 2025
222.99
233.60
219.58
230.16
230.16
+1.84%
886,774
0.97
May 22, 2025
228.82
230.25
225.71
226.00
226.00
-1.86%
609,158
0.66
May 21, 2025
233.45
235.51
228.14
230.29
230.29
-2.07%
673,796
0.73
May 20, 2025
235.00
235.62
232.95
235.15
235.15
-0.24%
896,621
0.96
May 19, 2025
228.00
236.59
224.87
235.71
235.71
+1.65%
663,530
0.70
May 16, 2025
228.00
233.25
224.66
231.88
231.88
+0.62%
839,022
0.88
May 15, 2025
226.83
234.52
226.71
230.44
230.44
+0.19%
739,569
0.78
May 14, 2025
225.78
231.96
224.75
230.00
230.00
+2.44%
1,115,065
1.18
May 13, 2025
216.96
225.42
216.00
224.52
224.52
+3.60%
1,038,283
1.10
May 12, 2025
223.50
224.96
212.68
216.71
216.71
+2.06%
889,470
0.95
May 09, 2025
210.45
212.95
204.47
212.33
212.33
+1.51%
730,936
0.78
May 08, 2025
212.12
215.96
209.06
209.18
209.18
+0.05%
946,127
1.02
May 07, 2025
208.61
211.00
206.01
209.07
209.07
+0.73%
954,116
1.04
May 06, 2025
208.40
210.91
207.15
207.56
207.56
-2.06%
799,320
0.87
May 05, 2025
210.42
214.90
210.00
211.92
211.92
-0.51%
627,656
0.69
May 02, 2025
205.37
215.25
205.37
213.01
213.01
+5.28%
1,221,644
1.34
May 01, 2025
200.37
207.50
198.45
202.33
202.33
+3.44%
1,347,840
1.46
Apr 30, 2025
190.33
195.98
188.12
195.61
195.61
-0.93%
609,093
0.66
Apr 29, 2025
197.66
199.00
193.25
197.44
197.44
-0.78%
624,289
0.67
Apr 28, 2025
200.00
202.97
195.48
199.00
199.00
0.00%
681,525
0.73
Apr 25, 2025
199.06
201.46
195.61
199.00
199.00
-0.20%
1,034,401
1.12
Apr 24, 2025
192.00
204.46
184.49
199.40
199.40
+4.55%
1,740,974
1.93
Apr 23, 2025
186.46
194.19
186.43
190.73
190.73
+7.53%
1,784,488
2.02
Apr 22, 2025
170.41
177.56
168.63
177.38
177.38
+5.96%
911,441
1.03
Apr 21, 2025
169.00
174.78
165.00
167.60
167.40
-1.42%
989,214
1.13
Apr 17, 2025
171.75
174.41
169.76
170.21
170.01
-1.03%
435,747
0.50
Apr 16, 2025
172.12
175.51
168.84
172.18
171.97
-1.41%
654,260
0.75
Apr 15, 2025
170.15
176.88
168.92
174.85
174.64
+1.18%
943,975
1.08
Apr 14, 2025
175.00
179.49
171.74
173.02
172.81
+1.37%
819,105
0.94
Apr 11, 2025
167.71
172.32
163.06
170.88
170.68
+1.98%
542,066
0.62
Apr 10, 2025
169.30
176.17
163.32
167.76
167.56
-4.04%
700,437
0.80
Apr 09, 2025
150.34
178.01
146.81
175.03
174.82
+15.82%
1,895,251
2.22
Apr 08, 2025
161.87
167.52
147.97
151.30
151.12
-1.12%
1,108,810
1.30
Apr 07, 2025
143.26
160.83
138.61
153.19
153.01
+1.13%
1,499,636
1.80
Apr 04, 2025
158.21
163.36
148.22
151.66
151.48
-8.83%
1,563,949
1.91
Apr 03, 2025
173.26
174.81
165.95
166.54
166.34
-11.00%
1,244,839
1.54
Apr 02, 2025
178.50
188.55
178.35
187.35
187.13
+2.67%
620,426
0.77
Apr 01, 2025
181.49
184.42
178.24
182.69
182.47
+0.95%
488,092
0.61
Mar 31, 2025
176.36
182.70
170.27
181.18
180.96
+0.06%
656,483
0.82
Mar 28, 2025
183.86
185.47
179.31
181.28
181.06
-2.32%
465,020
0.58
Mar 27, 2025
187.01
188.78
184.01
185.80
185.58
-1.64%
373,375
0.47
Mar 26, 2025
195.67
197.01
186.82
189.12
188.89
-3.13%
411,542
0.43
Mar 25, 2025
194.47
198.48
194.03
195.47
195.24
+0.24%
409,571
0.43
Mar 24, 2025
190.00
196.40
189.99
195.23
195.00
+6.34%
645,071
0.67
Mar 21, 2025
182.05
184.72
180.51
183.81
183.59
-1.15%
1,441,959
1.51
Mar 20, 2025
185.24
190.77
185.24
186.18
185.96
-2.21%
559,433
0.58
Mar 19, 2025
182.34
192.25
181.74
190.61
190.38
+5.12%
674,023
0.70
Mar 18, 2025
183.01
183.60
177.59
181.54
181.32
-1.26%
585,042
0.61
Mar 17, 2025
182.63
185.90
180.74
184.08
183.86
+0.44%
550,488
0.57
Mar 14, 2025
180.94
184.10
178.09
183.50
183.28
+4.16%
533,201
0.55
Rows: