Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
275.82
+2.47 (0.90%)
At close: Jun 27, 2025, 4:00 PM
275.48
-0.34 (-0.12%)
After-hours: Jun 27, 2025, 7:48 PM EDT
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 272.73 | 279.51 | 270.40 | 275.82 | 275.82 | 0.90% | 8,630,542 |
| Jun 26, 2025 | 267.49 | 273.49 | 264.53 | 273.35 | 273.35 | 3.54% | 1,231,719 |
| Jun 25, 2025 | 267.29 | 268.64 | 262.81 | 264.00 | 264.00 | -0.57% | 762,143 |
| Jun 24, 2025 | 264.54 | 265.84 | 257.60 | 265.52 | 265.52 | 1.59% | 775,451 |
| Jun 23, 2025 | 253.72 | 262.03 | 251.26 | 261.37 | 261.37 | 3.02% | 708,980 |
| Jun 20, 2025 | 254.45 | 254.60 | 249.78 | 253.72 | 253.72 | 1.10% | 1,148,100 |
| Jun 18, 2025 | 253.10 | 255.65 | 250.12 | 250.97 | 250.97 | -0.83% | 562,824 |
| Jun 17, 2025 | 250.85 | 255.00 | 249.27 | 253.06 | 253.06 | 1.39% | 637,929 |
| Jun 16, 2025 | 250.65 | 252.95 | 247.82 | 249.59 | 249.59 | 0.35% | 768,721 |
| Jun 13, 2025 | 244.05 | 250.16 | 242.99 | 248.72 | 248.72 | 0.10% | 648,007 |
| Jun 12, 2025 | 243.81 | 249.90 | 239.30 | 248.46 | 248.46 | 1.38% | 872,317 |
| Jun 11, 2025 | 246.02 | 249.95 | 241.65 | 245.09 | 245.09 | -0.35% | 917,940 |
| Jun 10, 2025 | 252.15 | 256.09 | 241.30 | 245.94 | 245.94 | -2.82% | 996,035 |
| Jun 9, 2025 | 252.47 | 256.52 | 249.15 | 253.08 | 253.08 | 1.74% | 1,203,049 |
| Jun 6, 2025 | 250.87 | 252.63 | 247.00 | 248.74 | 248.74 | 0.68% | 497,270 |
| Jun 5, 2025 | 247.68 | 248.36 | 244.08 | 247.06 | 247.06 | 0.19% | 669,133 |
| Jun 4, 2025 | 246.51 | 248.73 | 244.78 | 246.60 | 246.60 | 0.12% | 615,673 |
| Jun 3, 2025 | 240.00 | 247.14 | 239.10 | 246.30 | 246.30 | 2.65% | 1,176,810 |
| Jun 2, 2025 | 237.51 | 240.79 | 233.01 | 239.93 | 239.93 | 2.10% | 762,389 |
| May 30, 2025 | 232.70 | 235.32 | 229.17 | 235.00 | 235.00 | 0.69% | 871,066 |
| May 29, 2025 | 236.21 | 236.38 | 230.81 | 233.39 | 233.39 | -1.17% | 882,944 |
| May 28, 2025 | 238.43 | 238.94 | 235.76 | 236.16 | 236.16 | -0.93% | 476,636 |
| May 27, 2025 | 233.02 | 238.40 | 231.00 | 238.37 | 238.37 | 3.57% | 823,566 |
| May 23, 2025 | 222.99 | 233.60 | 219.58 | 230.16 | 230.16 | 1.84% | 886,774 |
| May 22, 2025 | 228.82 | 230.25 | 225.71 | 226.00 | 226.00 | -1.86% | 609,158 |
| May 21, 2025 | 233.45 | 235.51 | 228.14 | 230.29 | 230.29 | -2.07% | 673,796 |
| May 20, 2025 | 235.00 | 235.62 | 232.95 | 235.15 | 235.15 | -0.24% | 896,621 |
| May 19, 2025 | 228.00 | 236.59 | 224.87 | 235.71 | 235.71 | 1.65% | 663,530 |
| May 16, 2025 | 228.00 | 233.25 | 224.66 | 231.88 | 231.88 | 0.62% | 839,022 |
| May 15, 2025 | 226.83 | 234.52 | 226.71 | 230.44 | 230.44 | 0.19% | 739,569 |
| May 14, 2025 | 225.78 | 231.96 | 224.75 | 230.00 | 230.00 | 2.44% | 1,115,065 |
| May 13, 2025 | 216.96 | 225.42 | 216.00 | 224.52 | 224.52 | 3.60% | 1,038,283 |
| May 12, 2025 | 223.50 | 224.96 | 212.68 | 216.71 | 216.71 | 2.06% | 889,470 |
| May 9, 2025 | 210.45 | 212.95 | 204.47 | 212.33 | 212.33 | 1.51% | 730,936 |
| May 8, 2025 | 212.12 | 215.96 | 209.06 | 209.18 | 209.18 | 0.05% | 946,127 |
| May 7, 2025 | 208.61 | 211.00 | 206.01 | 209.07 | 209.07 | 0.73% | 954,116 |
| May 6, 2025 | 208.40 | 210.91 | 207.15 | 207.56 | 207.56 | -2.06% | 799,320 |
| May 5, 2025 | 210.42 | 214.90 | 210.00 | 211.92 | 211.92 | -0.51% | 627,656 |
| May 2, 2025 | 205.37 | 215.25 | 205.37 | 213.01 | 213.01 | 5.28% | 1,221,644 |
| May 1, 2025 | 200.37 | 207.50 | 198.45 | 202.33 | 202.33 | 3.44% | 1,347,840 |
| Apr 30, 2025 | 190.33 | 195.98 | 188.12 | 195.61 | 195.61 | -0.93% | 609,093 |
| Apr 29, 2025 | 197.66 | 199.00 | 193.25 | 197.44 | 197.44 | -0.78% | 624,289 |
| Apr 28, 2025 | 200.00 | 202.97 | 195.48 | 199.00 | 199.00 | - | 681,525 |
| Apr 25, 2025 | 199.06 | 201.46 | 195.61 | 199.00 | 199.00 | -0.20% | 1,034,401 |
| Apr 24, 2025 | 192.00 | 204.46 | 184.49 | 199.40 | 199.40 | 4.55% | 1,740,974 |
| Apr 23, 2025 | 186.46 | 194.19 | 186.43 | 190.73 | 190.73 | 7.53% | 1,784,488 |
| Apr 22, 2025 | 170.41 | 177.56 | 168.63 | 177.38 | 177.38 | 5.84% | 911,441 |
| Apr 21, 2025 | 169.00 | 174.78 | 165.00 | 167.60 | 167.41 | -1.53% | 989,214 |
| Apr 17, 2025 | 171.75 | 174.41 | 169.76 | 170.21 | 170.02 | -1.14% | 435,747 |
| Apr 16, 2025 | 172.12 | 175.51 | 168.84 | 172.18 | 171.99 | -1.53% | 654,260 |