Education
About Us
Working with TipRanks
Follow Us
Carpenter Technology (CRS)
NYSE:CRS
Time Period
1Y
Events
Historical Prices
Rows:
Mar 13, 2026
383.44
383.44
351.20
361.28
361.28
-4.22%
1,213,575
1.56
Mar 12, 2026
401.14
402.07
377.08
377.21
377.21
-7.58%
1,219,135
1.54
Mar 11, 2026
396.02
408.78
390.00
408.14
408.14
+1.51%
383,179
0.47
Mar 10, 2026
395.00
408.40
395.00
402.05
402.05
+1.58%
515,500
0.62
Mar 09, 2026
385.84
396.48
375.50
395.80
395.80
+2.24%
710,810
0.85
Mar 06, 2026
385.64
387.35
376.40
387.11
387.11
-2.00%
645,603
0.78
Mar 05, 2026
405.93
408.91
383.71
395.00
395.00
-4.16%
790,727
0.94
Mar 04, 2026
406.48
412.31
397.93
412.13
412.13
+2.76%
479,158
0.57
Mar 03, 2026
404.38
406.86
384.96
401.08
401.08
-1.82%
558,947
0.66
Mar 02, 2026
399.53
410.10
393.20
408.50
408.50
+2.62%
548,002
0.65
Feb 27, 2026
393.17
398.69
388.04
398.07
398.07
+0.14%
564,430
0.66
Feb 26, 2026
396.76
403.81
384.09
397.53
397.53
+0.49%
720,031
0.84
Feb 25, 2026
393.69
399.20
385.49
395.61
395.61
+0.80%
491,531
0.58
Feb 24, 2026
381.06
393.49
378.53
392.47
392.47
+1.93%
573,396
0.68
Feb 23, 2026
385.87
388.44
380.30
385.04
385.04
-1.20%
475,423
0.56
Feb 20, 2026
381.40
397.72
381.40
389.73
389.73
+1.50%
1,053,099
1.25
Feb 19, 2026
376.27
386.44
374.24
383.98
383.98
+3.15%
793,579
0.94
Feb 18, 2026
375.00
382.04
370.59
372.25
372.25
-0.70%
487,519
0.57
Feb 17, 2026
369.75
378.68
362.00
374.88
374.88
-1.30%
760,741
0.89
Feb 16, 2026
366.14
380.02
366.14
379.80
379.80
0.00%
0
0.00
Feb 13, 2026
366.14
380.02
366.14
379.80
379.80
+3.21%
751,447
0.87
Feb 12, 2026
380.00
390.70
367.66
367.98
367.98
-0.47%
774,492
0.89
Feb 11, 2026
364.96
371.65
358.00
369.70
369.70
+1.29%
672,237
0.77
Feb 10, 2026
365.18
365.98
356.83
360.00
360.00
-1.37%
566,626
0.64
Feb 09, 2026
369.99
373.88
363.20
365.00
365.00
-0.03%
948,265
1.08
Feb 06, 2026
356.00
370.59
354.05
365.11
365.11
+4.72%
1,294,267
1.50
Feb 05, 2026
330.48
351.00
327.95
348.65
348.65
+4.33%
1,129,264
1.32
Feb 04, 2026
338.08
338.84
320.64
334.19
334.19
-1.40%
812,474
0.95
Feb 03, 2026
319.14
345.75
319.14
338.92
338.92
+8.86%
1,888,621
2.26
Feb 02, 2026
313.23
322.55
305.62
311.33
311.33
-2.05%
1,129,538
1.37
Jan 30, 2026
318.19
327.00
310.19
317.83
317.83
+2.40%
1,029,145
1.26
Jan 29, 2026
316.17
330.79
284.16
310.39
310.39
-6.40%
2,238,104
2.83
Jan 28, 2026
350.05
350.05
330.66
331.61
331.61
-4.98%
1,275,673
1.64
Jan 27, 2026
347.21
355.00
344.47
348.99
348.99
+0.22%
1,350,179
1.76
Jan 26, 2026
338.58
348.93
336.01
348.43
348.23
+3.77%
857,478
1.12
Jan 23, 2026
332.69
337.14
329.84
335.77
335.58
+0.30%
743,045
0.95
Jan 22, 2026
340.02
343.78
331.73
334.76
334.57
-0.58%
382,409
0.48
Jan 21, 2026
333.98
337.70
329.06
336.71
336.52
+1.31%
640,924
0.79
Jan 20, 2026
330.00
339.02
327.84
332.35
332.16
-0.92%
572,991
0.66
Jan 19, 2026
339.64
340.00
331.35
335.44
335.25
0.00%
0
0.00
Jan 16, 2026
339.64
340.00
331.35
335.44
335.25
-1.37%
560,028
0.63
Jan 15, 2026
326.20
347.63
325.97
340.11
339.91
+5.30%
924,277
1.04
Jan 14, 2026
320.09
323.17
313.22
323.00
322.81
+0.89%
1,158,494
1.32
Jan 13, 2026
324.39
325.02
318.55
320.14
319.96
-0.83%
500,056
0.57
Jan 12, 2026
328.93
331.74
322.03
322.83
322.64
-1.77%
638,153
0.73
Jan 09, 2026
325.51
337.72
325.25
328.65
328.46
+2.30%
732,618
0.84
Jan 08, 2026
345.00
348.99
308.24
321.26
321.08
-5.59%
1,280,898
1.48
Jan 07, 2026
339.11
343.78
335.50
340.28
340.08
+1.37%
613,819
0.71
Jan 06, 2026
340.90
344.11
329.17
335.67
335.48
-1.43%
612,332
0.70
Jan 05, 2026
340.00
344.99
333.28
340.54
340.34
+0.65%
1,335,373
1.55
Rows: