Education
About Us
Working with TipRanks
Follow Us
Carpenter Technology (CRS)
NYSE:CRS
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
333.90
335.51
331.00
334.35
334.35
-0.02%
258,278
0.28
Dec 24, 2025
335.29
336.00
331.96
334.42
334.42
+0.31%
196,449
0.21
Dec 23, 2025
331.04
335.69
330.22
333.40
333.40
+0.29%
660,952
0.71
Dec 22, 2025
337.07
341.28
326.96
332.43
332.43
+1.61%
1,154,007
1.24
Dec 19, 2025
323.59
329.90
319.72
327.15
327.15
+1.75%
1,332,239
1.44
Dec 18, 2025
321.15
328.74
319.90
321.53
321.53
+1.61%
781,395
0.81
Dec 17, 2025
322.15
327.00
315.01
316.45
316.45
-1.57%
1,373,254
1.43
Dec 16, 2025
321.18
326.27
317.37
321.49
321.49
-0.66%
991,515
1.04
Dec 15, 2025
325.49
330.76
319.41
323.62
323.62
+0.62%
2,016,167
2.16
Dec 12, 2025
322.44
329.67
316.54
321.63
321.63
-0.10%
1,497,094
1.63
Dec 11, 2025
303.00
323.57
296.00
321.95
321.95
+5.70%
1,593,150
1.76
Dec 10, 2025
304.40
307.68
298.61
304.60
304.60
+1.37%
1,223,248
1.35
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
1.41
Dec 05, 2025
320.42
320.42
303.24
307.12
307.12
-2.42%
978,646
1.10
Dec 04, 2025
309.07
320.66
308.12
314.74
314.74
+1.38%
561,718
0.62
Dec 03, 2025
313.08
314.98
306.53
310.45
310.45
-0.42%
695,019
0.76
Dec 02, 2025
319.00
322.55
307.21
311.75
311.75
-1.52%
873,428
0.96
Dec 01, 2025
314.08
319.23
310.01
316.55
316.55
-0.62%
801,716
0.88
Nov 28, 2025
323.90
323.90
317.60
318.54
318.54
-0.13%
148,344
0.16
Nov 26, 2025
324.02
326.02
318.25
318.97
318.97
-1.20%
621,797
0.68
Nov 25, 2025
315.85
323.08
311.67
322.84
322.84
+2.33%
939,975
1.03
Nov 24, 2025
307.50
318.81
304.26
315.49
315.49
+1.96%
963,805
1.05
Nov 21, 2025
305.74
309.64
295.00
309.42
309.42
+1.32%
854,679
0.93
Nov 20, 2025
330.80
332.07
304.22
305.39
305.39
-5.79%
874,282
0.95
Nov 19, 2025
323.07
330.00
321.85
324.15
324.15
+0.51%
582,450
0.63
Nov 18, 2025
329.59
333.21
318.66
322.52
322.52
-2.90%
975,451
1.07
Nov 17, 2025
330.58
337.59
329.81
332.15
332.15
+0.50%
1,162,151
1.28
Nov 14, 2025
315.73
335.00
312.74
330.50
330.50
+1.78%
982,926
1.09
Nov 13, 2025
340.00
342.11
320.09
324.71
324.71
-2.20%
907,538
1.01
Nov 12, 2025
323.17
332.25
322.87
332.01
332.01
+2.91%
631,912
0.70
Nov 11, 2025
326.29
327.00
319.13
322.62
322.62
-1.45%
479,215
0.53
Nov 10, 2025
330.50
338.08
322.68
327.37
327.37
-0.19%
621,424
0.68
Nov 07, 2025
312.20
328.13
307.16
328.00
328.00
+3.87%
771,969
0.84
Nov 06, 2025
315.96
321.00
313.46
315.78
315.78
+0.05%
617,695
0.67
Nov 05, 2025
304.92
317.24
303.05
315.63
315.63
+2.99%
613,104
0.67
Nov 04, 2025
304.24
311.49
302.13
306.48
306.48
-1.37%
479,777
0.52
Nov 03, 2025
318.26
318.26
307.43
310.73
310.73
-1.64%
518,428
0.56
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
Rows: