Education
About Us
Working with TipRanks
Follow Us
Carpenter Technology Corp (CRS)
NYSE:CRS
Time Period
1Y
Events
Historical Prices
Rows:
Jan 23, 2026
332.69
337.14
329.84
335.77
335.77
+0.30%
742,928
0.95
Jan 22, 2026
340.02
343.78
331.73
334.76
334.76
-0.58%
382,409
0.48
Jan 21, 2026
333.98
337.70
329.06
336.71
336.71
+1.31%
640,924
0.79
Jan 20, 2026
330.00
339.02
327.84
332.35
332.35
-0.92%
572,849
0.66
Jan 19, 2026
339.64
340.00
331.35
335.44
335.44
0.00%
0
0.00
Jan 16, 2026
339.64
340.00
331.35
335.44
335.44
-1.37%
560,028
0.63
Jan 15, 2026
326.20
347.63
325.97
340.11
340.11
+5.30%
924,277
1.04
Jan 14, 2026
320.09
323.17
313.22
323.00
323.00
+0.89%
1,158,494
1.32
Jan 13, 2026
324.39
325.02
318.55
320.14
320.14
-0.83%
500,056
0.57
Jan 12, 2026
328.93
331.74
322.03
322.83
322.83
-1.77%
638,153
0.73
Jan 09, 2026
325.51
337.72
325.25
328.65
328.65
+2.30%
732,618
0.84
Jan 08, 2026
345.00
348.99
308.24
321.26
321.26
-5.59%
1,280,898
1.48
Jan 07, 2026
339.11
343.78
335.50
340.28
340.28
+1.37%
613,819
0.71
Jan 06, 2026
340.90
344.11
329.17
335.67
335.67
-1.43%
612,332
0.70
Jan 05, 2026
340.00
344.99
333.28
340.54
340.54
+0.65%
1,335,373
1.55
Jan 02, 2026
316.59
339.74
315.00
338.34
338.34
+7.46%
962,212
1.12
Jan 01, 2026
319.64
321.42
314.59
314.84
314.84
0.00%
0
0.00
Dec 31, 2025
319.64
321.42
314.59
314.84
314.84
-1.18%
584,405
0.67
Dec 30, 2025
327.39
327.39
318.44
318.60
318.60
-2.09%
482,993
0.55
Dec 29, 2025
332.23
332.85
323.55
325.40
325.40
-2.68%
1,020,488
1.17
Dec 26, 2025
333.90
335.51
331.00
334.35
334.35
-0.02%
258,278
0.29
Dec 25, 2025
335.29
336.00
331.96
334.42
334.42
0.00%
0
0.00
Dec 24, 2025
335.29
336.00
331.96
334.42
334.42
+0.31%
196,449
0.22
Dec 23, 2025
331.04
335.69
330.22
333.40
333.40
+0.29%
660,952
0.72
Dec 22, 2025
337.07
341.28
326.96
332.43
332.43
+1.61%
1,154,007
1.27
Dec 19, 2025
323.59
329.90
319.72
327.15
327.15
+1.75%
1,332,239
1.47
Dec 18, 2025
321.15
328.74
319.90
321.53
321.53
+1.61%
781,395
0.86
Dec 17, 2025
322.15
327.00
315.01
316.45
316.45
-1.57%
1,373,254
1.45
Dec 16, 2025
321.18
326.27
317.37
321.49
321.49
-0.66%
991,515
1.05
Dec 15, 2025
325.49
330.76
319.41
323.62
323.62
+0.62%
2,016,167
2.18
Dec 12, 2025
322.44
329.67
316.54
321.63
321.63
-0.10%
1,497,094
1.65
Dec 11, 2025
303.00
323.57
296.00
321.95
321.95
+5.70%
1,593,150
1.78
Dec 10, 2025
304.40
307.68
298.61
304.60
304.60
+1.37%
1,223,248
1.38
Dec 09, 2025
307.46
311.07
300.24
300.48
300.48
-2.52%
538,329
0.60
Dec 08, 2025
306.87
308.66
297.24
308.26
308.26
+0.37%
1,256,577
1.42
Dec 05, 2025
320.42
320.42
303.24
307.12
307.12
-2.42%
978,646
1.11
Dec 04, 2025
309.07
320.66
308.12
314.74
314.74
+1.38%
561,718
0.64
Dec 03, 2025
313.08
314.98
306.53
310.45
310.45
-0.42%
695,019
0.78
Dec 02, 2025
319.00
322.55
307.21
311.75
311.75
-1.52%
873,428
0.98
Dec 01, 2025
314.08
319.23
310.01
316.55
316.55
-0.62%
801,716
0.89
Nov 28, 2025
323.90
323.90
317.60
318.54
318.54
-0.13%
148,344
0.16
Nov 27, 2025
324.02
326.02
318.25
318.97
318.97
0.00%
0
0.00
Nov 26, 2025
324.02
326.02
318.25
318.97
318.97
-1.20%
621,797
0.69
Nov 25, 2025
315.85
323.08
311.67
322.84
322.84
+2.33%
939,975
1.04
Nov 24, 2025
307.50
318.81
304.26
315.49
315.49
+1.96%
963,805
1.08
Nov 21, 2025
305.74
309.64
295.00
309.42
309.42
+1.32%
854,679
0.94
Nov 20, 2025
330.80
332.07
304.22
305.39
305.39
-5.79%
874,282
0.97
Nov 19, 2025
323.07
330.00
321.85
324.15
324.15
+0.51%
582,450
0.64
Nov 18, 2025
329.59
333.21
318.66
322.52
322.52
-2.90%
975,451
1.08
Nov 17, 2025
330.58
337.59
329.81
332.15
332.15
+0.50%
1,162,151
1.30
Rows: