Carpenter Technology (CRS)
NYSE:CRS
Want to see CRS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 28, 2026
425.90
431.02
418.12
428.14
428.14
-0.02%
752,549
0.99
Apr 27, 2026
426.97
431.19
417.76
428.44
428.24
+0.22%
666,545
0.86
Apr 24, 2026
430.00
434.65
419.00
427.48
427.28
+0.19%
413,214
0.53
Apr 23, 2026
429.48
435.88
415.21
426.66
426.46
+0.65%
678,228
0.86
Apr 22, 2026
450.63
450.63
416.09
423.91
423.71
-3.41%
1,143,761
1.46
Apr 21, 2026
459.18
459.18
435.25
438.88
438.68
-2.95%
642,908
0.83
Apr 20, 2026
443.66
452.99
441.36
452.21
452.00
+1.46%
429,267
0.55
Apr 17, 2026
432.84
447.30
432.84
445.69
445.48
+4.58%
678,504
0.87
Apr 16, 2026
433.31
436.25
416.01
426.16
425.96
-0.59%
859,951
1.12
Apr 15, 2026
439.09
443.14
427.38
428.67
428.47
-2.31%
466,478
0.61
Apr 14, 2026
447.13
450.00
438.21
438.80
438.60
-1.10%
443,570
0.57
Apr 13, 2026
436.52
445.30
434.55
443.67
443.46
+1.92%
536,004
0.68
Apr 10, 2026
430.09
439.60
425.10
435.30
435.10
+0.95%
659,088
0.84
Apr 09, 2026
430.08
442.88
427.71
431.21
431.01
+0.79%
660,580
0.84
Apr 08, 2026
421.83
428.91
414.34
427.84
427.64
+8.59%
1,296,063
1.67
Apr 07, 2026
389.03
397.27
385.00
394.00
393.82
-0.21%
476,255
0.61
Apr 06, 2026
391.53
395.83
382.18
394.82
394.64
+0.85%
646,041
0.82
Apr 03, 2026
391.32
407.03
386.40
391.51
391.33
0.00%
0
0.00
Apr 02, 2026
391.32
407.03
386.40
391.51
391.33
-3.17%
501,031
0.62
Apr 01, 2026
401.66
421.12
401.66
404.32
404.13
+2.58%
1,074,643
1.33
Mar 31, 2026
373.72
403.46
365.38
394.15
393.97
+6.32%
964,382
1.22
Mar 30, 2026
380.69
382.98
370.40
370.71
370.54
-1.65%
1,160,599
1.48
Mar 27, 2026
385.75
392.53
375.92
376.92
376.74
-3.75%
727,330
0.93
Mar 26, 2026
398.51
400.79
384.33
391.62
391.44
-3.69%
1,009,659
1.30
Mar 25, 2026
400.57
408.95
394.19
406.64
406.45
+1.79%
892,923
1.16
Mar 24, 2026
382.42
403.01
371.54
399.47
399.28
+7.04%
999,369
1.33
Mar 23, 2026
378.78
390.00
370.38
373.19
373.02
+2.98%
763,472
1.03
Mar 20, 2026
382.20
382.20
360.33
362.40
362.23
-4.17%
1,093,382
1.48
Mar 19, 2026
376.92
383.50
365.60
378.16
377.98
-2.40%
558,438
0.75
Mar 18, 2026
384.78
395.42
382.76
387.47
387.29
+1.58%
515,867
0.68
Mar 17, 2026
375.88
382.55
373.46
381.46
381.28
+1.98%
421,843
0.55
Mar 16, 2026
369.10
380.96
366.25
374.07
373.90
+3.54%
370,707
0.47
Mar 13, 2026
383.44
383.44
351.20
361.28
361.11
-4.22%
1,213,603
1.56
Mar 12, 2026
401.14
402.07
377.08
377.21
377.03
-7.58%
1,219,340
1.54
Mar 11, 2026
396.02
408.78
390.00
408.14
407.95
+1.51%
383,674
0.47
Mar 10, 2026
395.00
408.40
395.00
402.05
401.86
+1.58%
515,542
0.62
Mar 09, 2026
385.84
396.48
375.50
395.80
395.62
+2.24%
711,106
0.85
Mar 06, 2026
385.64
387.35
376.40
387.11
386.93
-2.00%
645,603
0.78
Mar 05, 2026
405.93
408.91
383.71
395.00
394.82
-4.16%
790,727
0.94
Mar 04, 2026
406.48
412.31
397.93
412.13
411.94
+2.76%
479,158
0.57
Mar 03, 2026
404.38
406.86
384.96
401.08
400.89
-1.82%
558,947
0.66
Mar 02, 2026
399.53
410.10
393.20
408.50
408.31
+2.62%
548,002
0.64
Feb 27, 2026
393.17
398.69
388.04
398.07
397.88
+0.14%
564,430
0.66
Feb 26, 2026
396.76
403.81
384.09
397.53
397.34
+0.49%
720,031
0.84
Feb 25, 2026
393.69
399.20
385.49
395.61
395.43
+0.80%
491,531
0.58
Feb 24, 2026
381.06
393.49
378.53
392.47
392.29
+1.93%
573,396
0.68
Feb 23, 2026
385.87
388.44
380.30
385.04
384.86
-1.20%
475,423
0.56
Feb 20, 2026
381.40
397.72
381.40
389.73
389.55
+1.50%
1,053,099
1.25
Feb 19, 2026
376.27
386.44
374.24
383.98
383.80
+3.15%
793,579
0.94
Feb 18, 2026
375.00
382.04
370.59
372.25
372.08
-0.70%
487,519
0.57
Rows: