Education
About Us
Working with TipRanks
Follow Us
Carpenter Technology (CRS)
NYSE:CRS
Time Period
1Y
Events
Historical Prices
Rows:
Oct 31, 2025
320.41
323.51
314.90
315.90
315.90
-0.93%
439,626
0.47
Oct 30, 2025
322.09
330.50
317.45
318.87
318.87
-1.43%
857,620
0.90
Oct 29, 2025
311.26
325.70
308.56
323.48
323.48
+4.37%
865,553
0.88
Oct 28, 2025
322.82
326.07
308.29
309.95
309.95
-2.69%
1,461,585
1.50
Oct 27, 2025
318.26
322.15
311.88
318.53
318.53
+1.37%
1,242,470
1.29
Oct 24, 2025
302.99
315.90
300.55
314.21
314.21
+4.64%
1,876,259
1.98
Oct 23, 2025
267.62
307.72
262.25
300.27
300.27
+22.66%
3,932,572
4.40
Oct 22, 2025
249.84
251.89
241.39
244.79
244.79
-1.69%
1,263,875
1.43
Oct 21, 2025
240.47
249.61
240.47
249.00
249.00
+3.08%
1,042,813
1.19
Oct 20, 2025
241.73
246.88
239.61
241.77
241.57
+1.57%
579,636
0.65
Oct 17, 2025
235.39
239.17
233.78
238.23
238.03
+0.13%
596,899
0.67
Oct 16, 2025
243.03
243.44
235.46
238.12
237.92
-1.59%
471,831
0.53
Oct 15, 2025
244.71
247.92
240.75
242.18
241.98
+0.09%
528,878
0.59
Oct 14, 2025
238.20
244.50
235.51
242.17
241.97
+0.16%
469,301
0.52
Oct 13, 2025
243.43
247.42
240.64
241.99
241.79
+0.45%
812,956
0.90
Oct 10, 2025
251.77
254.08
240.33
241.10
240.90
-3.79%
516,578
0.57
Oct 09, 2025
260.91
262.11
250.04
250.80
250.59
-3.43%
952,667
1.06
Oct 08, 2025
258.00
266.28
256.30
259.93
259.71
+1.51%
739,242
0.83
Oct 07, 2025
253.65
256.71
247.21
256.27
256.06
+1.77%
736,950
0.82
Oct 06, 2025
248.49
254.02
247.06
252.01
251.80
+1.90%
779,534
0.86
Oct 03, 2025
249.11
249.11
243.64
247.52
247.32
+0.31%
898,918
0.99
Oct 02, 2025
251.89
252.83
243.56
246.95
246.74
-1.72%
625,327
0.69
Oct 01, 2025
244.00
251.96
243.35
251.48
251.27
+2.50%
689,362
0.76
Sep 30, 2025
241.56
246.72
241.56
245.54
245.34
+1.85%
952,080
1.04
Sep 29, 2025
251.72
255.00
236.81
241.29
241.09
-3.73%
933,741
1.02
Sep 26, 2025
235.25
252.10
234.35
250.85
250.64
+8.03%
1,010,112
0.97
Sep 25, 2025
230.77
235.63
228.00
232.40
232.21
-0.34%
878,279
0.84
Sep 24, 2025
240.79
240.80
233.03
233.39
233.20
-2.26%
845,259
0.81
Sep 23, 2025
241.96
242.29
233.37
238.99
238.79
-1.46%
1,141,227
1.10
Sep 22, 2025
239.75
242.80
238.02
242.74
242.54
+1.30%
1,090,932
1.06
Sep 19, 2025
247.10
247.13
237.93
239.83
239.63
-2.72%
3,772,444
3.82
Sep 18, 2025
244.00
246.89
240.61
246.74
246.54
+1.27%
643,676
0.65
Sep 17, 2025
241.50
251.48
239.46
243.84
243.64
+1.18%
887,928
0.90
Sep 16, 2025
242.11
244.20
239.34
241.19
240.99
>-0.01%
517,714
0.53
Sep 15, 2025
241.05
244.22
240.10
241.40
241.20
+0.65%
636,671
0.65
Sep 12, 2025
242.84
244.46
239.65
240.05
239.85
-1.21%
809,201
0.82
Sep 11, 2025
247.37
248.67
241.65
243.18
242.98
-1.50%
940,694
0.95
Sep 10, 2025
247.07
249.33
244.93
247.10
246.90
+1.05%
561,680
0.57
Sep 09, 2025
251.11
252.44
243.38
244.74
244.54
-2.75%
681,198
0.68
Sep 08, 2025
248.00
255.99
248.00
251.88
251.67
+1.88%
904,817
0.91
Sep 05, 2025
242.13
247.73
239.81
247.43
247.22
+3.07%
1,240,521
1.26
Sep 04, 2025
235.79
243.43
233.98
240.26
240.06
+2.01%
1,048,167
1.07
Sep 03, 2025
240.80
241.19
231.31
235.72
235.52
-1.63%
894,742
0.91
Sep 02, 2025
236.80
241.03
234.67
239.82
239.62
-0.36%
748,834
0.76
Aug 29, 2025
242.30
242.91
238.33
240.88
240.68
-0.61%
632,305
0.64
Aug 28, 2025
239.78
242.78
238.36
242.56
242.36
+1.80%
567,998
0.57
Aug 27, 2025
241.36
244.16
238.44
238.48
238.28
-1.34%
681,478
0.69
Aug 26, 2025
241.67
245.59
240.71
241.91
241.71
+0.28%
1,456,861
1.49
Aug 25, 2025
244.00
244.69
240.92
241.63
241.23
-0.76%
690,422
0.70
Aug 22, 2025
241.59
246.82
240.51
243.89
243.49
+1.23%
1,015,930
1.04
Rows: