NYSE : CRS
Carpenter Technology Corporation — Price history
Industrials · Metal Fabrication · United States
Last price 283.08 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Carpenter Technology Corporation (CRS) closed at 283.08 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 289.32 | 297.34 | 280.82 | 283.08 | 1,259,043 | -5.24% |
| 2026-10-29 | 279 | 307.3 | 275.34 | 298.72 | 1,892,184 | +6.69% |
| 2026-10-28 | 291.76 | 292.27 | 276.97 | 280 | 1,460,277 | -2.94% |
| 2026-10-27 | 294.29 | 294.29 | 273.445 | 288.49 | 2,251,189 | -0.34% |
| 2026-10-26 | 278.24 | 296.57 | 275.6 | 289.48 | 2,441,607 | +1.69% |
| 2026-10-23 | 284 | 289.13 | 278.165 | 284.66 | 2,206,731 | -2.60% |
| 2026-10-22 | 330 | 330 | 284.265 | 292.26 | 2,752,129 | -20.62% |
| 2026-10-21 | 375.04 | 378.3 | 363.1 | 368.16 | 716,031 | -1.17% |
| 2026-10-20 | 372.13 | 379.6 | 364.01 | 372.53 | 661,560 | -1.53% |
| 2026-10-19 | 381.3 | 385.4 | 373.37 | 378.51 | 716,907 | +0.38% |
| 2026-10-16 | 380.56 | 384.545 | 375.185 | 377.09 | 507,360 | -0.91% |
| 2026-10-15 | 374.13 | 382.21 | 361.6 | 380.56 | 879,312 | +0.22% |
| 2026-10-14 | 375.51 | 385.345 | 373.01 | 379.73 | 666,322 | -0.18% |
| 2026-10-13 | 376 | 380.97 | 373.29 | 380.42 | 533,447 | +0.84% |
| 2026-10-12 | 383.93 | 386.71 | 377.2 | 377.25 | 717,419 | -2.22% |
| 2026-10-09 | 384.09 | 392 | 382.85 | 385.81 | 608,584 | -0.33% |
| 2026-10-08 | 384.84 | 391.015 | 379.94 | 387.1 | 688,104 | -1.04% |
| 2026-10-07 | 387.8 | 393.13 | 379.18 | 391.17 | 555,850 | -1.15% |
| 2026-10-06 | 396.18 | 398 | 385.25 | 395.71 | 549,694 | +0.89% |
| 2026-10-05 | 387.57 | 396.395 | 382.51 | 392.2 | 927,746 | +0.96% |
| 2026-10-02 | 388.19 | 392.275 | 380.56 | 388.47 | 824,670 | +1.25% |
| 2026-10-01 | 386.13 | 390.18 | 381.04 | 383.69 | 782,006 | -1.32% |
| 2026-09-30 | 387.505 | 391.97 | 380.13 | 388.82 | 902,827 | -0.75% |
| 2026-09-29 | 385.88 | 395.88 | 385.015 | 391.74 | 671,306 | +1.67% |
| 2026-09-28 | 390.99 | 392.33 | 382.11 | 385.3 | 641,366 | -2.91% |
| 2026-09-25 | 399.28 | 399.82 | 388.601 | 396.84 | 682,794 | -1.00% |
| 2026-09-24 | 391.21 | 402.525 | 386.505 | 400.85 | 656,009 | +1.47% |
| 2026-09-23 | 397 | 400.185 | 392.19 | 395.03 | 951,453 | -1.25% |
| 2026-09-22 | 401.13 | 404 | 395.33 | 400.02 | 599,590 | -0.71% |
| 2026-09-21 | 409.72 | 410.21 | 400.15 | 402.9 | 694,816 | -1.28% |
| 2026-09-18 | 409.28 | 411.74 | 399.08 | 408.12 | 1,434,448 | +0.35% |
| 2026-09-17 | 421.88 | 422.07 | 395 | 406.71 | 974,344 | -1.24% |
| 2026-09-16 | 420.27 | 423.885 | 409.15 | 411.8 | 768,302 | -0.85% |
| 2026-09-15 | 426.05 | 428.2 | 405.83 | 415.32 | 951,810 | -1.20% |
| 2026-09-14 | 431.33 | 431.33 | 418.27 | 420.38 | 683,819 | -5.15% |
| 2026-09-11 | 455.3 | 457.43 | 441.88 | 443.19 | 403,242 | -1.13% |
| 2026-09-10 | 450.41 | 458.38 | 446.445 | 448.25 | 331,250 | -2.22% |
| 2026-09-09 | 455.93 | 462.78 | 450.41 | 458.45 | 404,886 | -0.02% |
| 2026-09-08 | 470.17 | 470.395 | 456.07 | 458.56 | 638,889 | -3.53% |
| 2026-09-04 | 464.25 | 480.37 | 463.74 | 475.33 | 445,128 | +1.68% |
| 2026-09-03 | 461.42 | 476.39 | 458.13 | 467.48 | 490,554 | +1.41% |
| 2026-09-02 | 474.23 | 474.96 | 456.87 | 460.97 | 1,094,453 | -2.56% |
| 2026-09-01 | 473.02 | 476.36 | 466.06 | 473.06 | 648,193 | -0.71% |
| 2026-08-31 | 477.43 | 481.165 | 465.02 | 476.42 | 4,021,134 | +0.00% |
| 2026-08-28 | 489.74 | 490.16 | 476.04 | 476.43 | 393,456 | -2.88% |
| 2026-08-27 | 486.14 | 495.99 | 482.67 | 490.58 | 555,126 | +1.42% |
| 2026-08-26 | 490.49 | 493.41 | 476.308 | 483.7 | 479,972 | -0.49% |
| 2026-08-25 | 490.27 | 490.29 | 479.43 | 486.09 | 757,165 | +1.93% |
| 2026-08-24 | 489.42 | 489.61 | 471.07 | 477.1 | 761,863 | -3.10% |
| 2026-08-21 | 493.18 | 495.51 | 484 | 492.38 | 615,767 | +0.67% |
| 2026-08-20 | 504.6 | 508.551 | 483.23 | 489.08 | 834,718 | -4.09% |
| 2026-08-19 | 534.01 | 534.01 | 505.42 | 509.96 | 505,969 | -4.14% |
| 2026-08-18 | 531.46 | 537.16 | 520.25 | 531.96 | 480,075 | -1.92% |
| 2026-08-17 | 546.78 | 546.93 | 536.07 | 542.38 | 427,445 | -0.41% |
| 2026-08-14 | 527.54 | 545.06 | 526.81 | 544.59 | 391,172 | +1.68% |
| 2026-08-13 | 531.77 | 545 | 520.62 | 535.57 | 580,756 | +1.31% |
| 2026-08-12 | 550 | 551.64 | 528.44 | 528.64 | 570,806 | -1.66% |
| 2026-08-11 | 564.96 | 568.928 | 537.06 | 537.57 | 551,778 | -4.00% |
| 2026-08-10 | 574.44 | 575.295 | 559.67 | 559.98 | 467,433 | -1.87% |
| 2026-08-07 | 565.51 | 574.22 | 542.38 | 570.66 | 588,127 | +2.41% |
| 2026-08-06 | 576.56 | 590.974 | 555.143 | 557.24 | 715,908 | -2.31% |
| 2026-08-05 | 574.88 | 588.37 | 570.16 | 570.39 | 525,803 | +0.05% |
| 2026-08-04 | 557.34 | 577.02 | 547.99 | 570.13 | 715,588 | +4.90% |
| 2026-08-03 | 520 | 544.35 | 504.52 | 543.49 | 648,830 | +4.59% |
| 2026-07-31 | 514.35 | 524.98 | 511.67 | 519.66 | 724,307 | +3.17% |
| 2026-07-30 | 492.21 | 514.98 | 472.29 | 503.71 | 1,840,788 | -5.07% |
| 2026-07-29 | 553.7 | 557.695 | 520.885 | 530.62 | 945,732 | -5.32% |
| 2026-07-28 | 570 | 571.933 | 549.23 | 560.43 | 1,354,299 | -3.42% |
| 2026-07-27 | 606.31 | 611.09 | 568.74 | 580.25 | 776,281 | -3.88% |
| 2026-07-24 | 603 | 612.78 | 597.8 | 603.69 | 296,247 | +0.36% |
| 2026-07-23 | 589.56 | 607.26 | 588.01 | 601.54 | 705,691 | +2.36% |
| 2026-07-22 | 594.97 | 597 | 580.16 | 587.66 | 383,066 | -0.23% |
| 2026-07-21 | 566.74 | 589.3 | 557.98 | 588.99 | 620,408 | +6.10% |
| 2026-07-20 | 565.29 | 576.07 | 552.2 | 555.13 | 618,646 | -0.47% |
| 2026-07-17 | 545.9 | 560.05 | 532.58 | 557.77 | 757,342 | +0.61% |
| 2026-07-16 | 567.64 | 577.575 | 550.5 | 554.4 | 572,929 | -3.93% |
| 2026-07-15 | 573.36 | 580.813 | 564.14 | 577.1 | 611,665 | +0.04% |
| 2026-07-14 | 577.68 | 583.39 | 567.63 | 576.87 | 532,377 | +1.77% |
| 2026-07-13 | 573.43 | 578.02 | 564.09 | 566.85 | 487,434 | -2.03% |
| 2026-07-10 | 593.29 | 594.29 | 565.01 | 578.61 | 515,393 | -2.09% |
| 2026-07-09 | 598.15 | 601.92 | 588.36 | 590.94 | 333,369 | +0.56% |
| 2026-07-08 | 580.29 | 591.625 | 579.18 | 587.63 | 556,538 | -0.46% |
| 2026-07-07 | 609.1 | 615.38 | 576.16 | 590.35 | 745,287 | -4.67% |
| 2026-07-06 | 604.6 | 625.985 | 599.34 | 619.25 | 798,833 | +3.69% |
| 2026-07-02 | 616.12 | 618.76 | 582.33 | 597.24 | 668,441 | -2.12% |
| 2026-07-01 | 616.24 | 617.59 | 600 | 610.16 | 600,406 | -1.08% |
| 2026-06-30 | 610.74 | 624.5 | 603.89 | 616.84 | 854,802 | +1.62% |
| 2026-06-29 | 581.29 | 608.52 | 580.35 | 607.03 | 844,432 | +2.58% |
| 2026-06-26 | 591.58 | 594.66 | 572.22 | 591.78 | 3,133,208 | -1.24% |
| 2026-06-25 | 588.45 | 605.11 | 583.3 | 599.24 | 875,683 | +3.15% |
| 2026-06-24 | 582.13 | 590.72 | 574.07 | 580.95 | 1,004,274 | +0.49% |
| 2026-06-23 | 570 | 594.36 | 564.79 | 578.12 | 1,164,984 | -1.64% |
| 2026-06-22 | 590.2 | 597.52 | 581.82 | 587.77 | 1,350,977 | +0.22% |
| 2026-06-18 | 586.01 | 593.18 | 574.68 | 586.47 | 1,130,215 | +1.91% |
| 2026-06-17 | 561.59 | 585.5 | 561.53 | 575.47 | 772,188 | +2.47% |
| 2026-06-16 | 563.6 | 570 | 556.11 | 561.59 | 947,051 | -0.36% |
| 2026-06-15 | 569.1 | 573.799 | 553.81 | 563.6 | 694,684 | +0.38% |
| 2026-06-12 | 573.42 | 574.52 | 558.076 | 561.49 | 779,586 | -0.17% |
| 2026-06-11 | 532.8 | 563.86 | 529.83 | 562.45 | 756,920 | +7.53% |
| 2026-06-10 | 523.91 | 537.41 | 515.17 | 523.05 | 795,896 | -0.14% |
| 2026-06-09 | 505 | 525 | 499 | 523.77 | 1,062,454 | +4.94% |
| 2026-06-08 | 487.57 | 501.79 | 483.87 | 499.09 | 525,610 | +3.20% |
| 2026-06-05 | 486.29 | 500.16 | 480.7 | 483.6 | 614,869 | -1.83% |
| 2026-06-04 | 481.42 | 495.515 | 477.83 | 492.62 | 602,013 | +1.14% |
| 2026-06-03 | 483.33 | 491.635 | 480 | 487.05 | 649,865 | -0.04% |
| 2026-06-02 | 486.35 | 495.58 | 482.35 | 487.25 | 429,368 | +0.07% |
| 2026-06-01 | 461.67 | 490.22 | 460.83 | 486.93 | 814,267 | +3.83% |
| 2026-05-29 | 461.44 | 473.601 | 457.42 | 468.98 | 658,381 | +1.51% |
| 2026-05-28 | 461.57 | 467.5 | 452.755 | 462.01 | 534,557 | +0.24% |
| 2026-05-27 | 453.24 | 462.5 | 444.19 | 460.91 | 570,767 | +1.59% |
| 2026-05-26 | 444.34 | 461.39 | 440 | 453.69 | 742,185 | +4.51% |
| 2026-05-22 | 442.86 | 442.86 | 431.13 | 434.12 | 545,513 | -0.96% |
| 2026-05-21 | 420.88 | 440.25 | 416.89 | 438.32 | 679,968 | +3.86% |
| 2026-05-20 | 413.02 | 422.33 | 409.875 | 422.01 | 502,370 | +3.85% |
| 2026-05-19 | 400.47 | 407.66 | 390 | 406.37 | 638,638 | +0.52% |
| 2026-05-18 | 414.46 | 419.98 | 402.245 | 404.26 | 429,026 | -1.14% |
| 2026-05-15 | 420.99 | 423.935 | 408.05 | 408.93 | 522,688 | -4.81% |
| 2026-05-14 | 436.55 | 440.53 | 426.86 | 429.58 | 346,669 | -1.55% |
| 2026-05-13 | 427.8 | 438.2 | 419.386 | 436.34 | 447,832 | +2.75% |
| 2026-05-12 | 428.64 | 432.73 | 413.765 | 424.66 | 575,108 | -1.03% |