Carpenter Technology Corporation (CRS)
NYSE: CRS · Real-Time Price · USD
240.69
-5.78 (-2.35%)
Aug 15, 2025, 10:01 AM - Market open
Carpenter Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 244.00 | 244.00 | 241.55 | 240.72 | - | -2.33% | 31,204 |
| Aug 14, 2025 | 249.34 | 250.20 | 245.91 | 246.47 | 246.47 | -1.48% | 514,923 |
| Aug 13, 2025 | 258.27 | 258.95 | 247.90 | 250.18 | 250.18 | -2.77% | 997,176 |
| Aug 12, 2025 | 251.19 | 257.44 | 250.21 | 257.31 | 257.31 | 3.61% | 726,876 |
| Aug 11, 2025 | 248.70 | 251.00 | 244.60 | 248.35 | 248.35 | -0.16% | 990,919 |
| Aug 8, 2025 | 256.34 | 259.00 | 248.23 | 248.74 | 248.74 | -2.30% | 1,173,105 |
| Aug 7, 2025 | 255.01 | 256.22 | 248.64 | 254.59 | 254.59 | 0.30% | 535,195 |
| Aug 6, 2025 | 256.48 | 258.00 | 252.11 | 253.84 | 253.84 | -1.59% | 578,119 |
| Aug 5, 2025 | 256.45 | 258.75 | 249.07 | 257.93 | 257.93 | 1.94% | 1,105,915 |
| Aug 4, 2025 | 261.18 | 263.00 | 250.67 | 253.01 | 253.01 | -1.85% | 739,329 |
| Aug 1, 2025 | 243.06 | 260.44 | 238.49 | 257.78 | 257.78 | 3.36% | 1,944,946 |
| Jul 31, 2025 | 285.19 | 285.58 | 248.04 | 249.39 | 249.39 | -12.07% | 2,676,101 |
| Jul 30, 2025 | 275.35 | 284.80 | 275.35 | 283.63 | 283.63 | 3.04% | 1,037,340 |
| Jul 29, 2025 | 278.84 | 279.24 | 273.99 | 275.26 | 275.26 | -0.38% | 528,204 |
| Jul 28, 2025 | 277.97 | 278.79 | 274.20 | 276.31 | 276.31 | -0.05% | 718,146 |
| Jul 25, 2025 | 274.22 | 279.43 | 273.22 | 276.44 | 276.44 | 1.27% | 581,494 |
| Jul 24, 2025 | 273.67 | 275.68 | 270.35 | 272.97 | 272.97 | -0.31% | 762,586 |
| Jul 23, 2025 | 275.89 | 281.87 | 273.78 | 273.83 | 273.83 | -0.21% | 512,907 |
| Jul 22, 2025 | 280.40 | 280.63 | 262.00 | 274.42 | 274.42 | -2.34% | 1,117,888 |
| Jul 21, 2025 | 286.95 | 286.96 | 278.00 | 280.99 | 280.99 | -2.24% | 809,583 |
| Jul 18, 2025 | 287.40 | 290.32 | 283.88 | 287.42 | 287.42 | 0.24% | 639,343 |
| Jul 17, 2025 | 278.90 | 290.84 | 278.90 | 286.73 | 286.73 | 2.66% | 990,145 |
| Jul 16, 2025 | 279.82 | 280.35 | 273.32 | 279.30 | 279.30 | 0.27% | 520,430 |
| Jul 15, 2025 | 279.26 | 281.64 | 277.54 | 278.55 | 278.55 | 0.04% | 818,569 |
| Jul 14, 2025 | 277.65 | 280.25 | 276.03 | 278.43 | 278.43 | 0.16% | 506,429 |
| Jul 11, 2025 | 277.33 | 281.22 | 275.37 | 277.98 | 277.98 | 0.46% | 726,441 |
| Jul 10, 2025 | 277.62 | 279.48 | 272.27 | 276.72 | 276.72 | -0.01% | 583,729 |
| Jul 9, 2025 | 278.67 | 278.67 | 270.00 | 276.75 | 276.75 | 0.46% | 806,670 |
| Jul 8, 2025 | 281.79 | 281.79 | 265.35 | 275.47 | 275.47 | -1.87% | 1,222,944 |
| Jul 7, 2025 | 278.50 | 282.67 | 276.80 | 280.73 | 280.73 | 0.41% | 1,462,289 |
| Jul 3, 2025 | 276.15 | 282.99 | 275.82 | 279.58 | 279.58 | 1.65% | 626,250 |
| Jul 2, 2025 | 273.24 | 276.42 | 272.00 | 275.05 | 275.05 | 1.21% | 799,774 |
| Jul 1, 2025 | 275.00 | 278.25 | 268.13 | 271.75 | 271.75 | -1.68% | 1,115,902 |
| Jun 30, 2025 | 277.25 | 278.08 | 272.59 | 276.38 | 276.38 | 0.20% | 938,024 |
| 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 |