Education
About Us
Working with TipRanks
Follow Us
Carpenter Technology (CRS)
NYSE:CRS
Time Period
1Y
Events
Historical Prices
Rows:
Jul 17, 2025
278.90
290.84
278.90
286.73
286.73
+2.66%
990,145
1.00
Jul 16, 2025
279.82
280.35
273.32
279.30
279.30
+0.27%
520,430
0.53
Jul 15, 2025
279.26
281.64
277.54
278.55
278.55
+0.04%
818,569
0.83
Jul 14, 2025
277.65
280.25
276.03
278.43
278.43
+0.16%
506,429
0.51
Jul 11, 2025
277.33
281.22
275.37
277.98
277.98
+0.46%
726,441
0.72
Jul 10, 2025
277.62
279.48
272.27
276.72
276.72
-0.01%
583,729
0.57
Jul 09, 2025
278.67
278.67
270.00
276.75
276.75
+0.46%
806,670
0.78
Jul 08, 2025
281.79
281.79
265.35
275.47
275.47
-1.87%
1,222,944
1.18
Jul 07, 2025
278.50
282.67
276.80
280.73
280.73
+0.41%
1,462,289
1.42
Jul 03, 2025
276.15
282.99
275.82
279.58
279.58
+1.65%
626,250
0.61
Jul 02, 2025
273.24
276.42
272.00
275.05
275.05
+1.21%
799,774
0.78
Jul 01, 2025
275.00
278.25
268.13
271.75
271.75
-1.68%
1,115,902
1.10
Jun 30, 2025
277.25
278.08
272.59
276.38
276.38
+0.20%
938,024
0.93
Jun 27, 2025
272.73
279.51
270.40
275.82
275.82
+0.90%
8,630,542
9.82
Jun 26, 2025
267.49
273.49
264.53
273.35
273.35
+3.54%
1,231,389
1.42
Jun 25, 2025
267.29
268.64
262.81
264.00
264.00
-0.57%
762,130
0.89
Jun 24, 2025
264.54
265.84
257.60
265.52
265.52
+1.59%
767,332
0.89
Jun 23, 2025
253.72
262.03
251.26
261.37
261.37
+3.02%
708,707
0.81
Jun 20, 2025
254.45
254.60
249.78
253.72
253.72
+1.10%
1,148,100
1.33
Jun 18, 2025
253.10
255.65
250.12
250.97
250.97
-0.83%
562,824
0.65
Jun 17, 2025
250.85
255.00
249.27
253.06
253.06
+1.39%
637,929
0.74
Jun 16, 2025
250.65
252.95
247.82
249.59
249.59
+0.35%
768,721
0.90
Jun 13, 2025
244.05
250.16
242.99
248.72
248.72
+0.10%
648,007
0.76
Jun 12, 2025
243.81
249.90
239.30
248.46
248.46
+1.38%
872,317
1.03
Jun 11, 2025
246.02
249.95
241.65
245.09
245.09
-0.35%
917,940
1.09
Jun 10, 2025
252.15
256.09
241.30
245.94
245.94
-2.82%
996,035
1.17
Jun 09, 2025
252.47
256.52
249.15
253.08
253.08
+1.74%
1,203,049
1.40
Jun 06, 2025
250.87
252.63
247.00
248.74
248.74
+0.68%
497,270
0.57
Jun 05, 2025
247.68
248.36
244.08
247.06
247.06
+0.19%
669,133
0.76
Jun 04, 2025
246.51
248.73
244.78
246.60
246.60
+0.12%
615,673
0.70
Jun 03, 2025
240.00
247.14
239.10
246.30
246.30
+2.65%
1,176,810
1.32
Jun 02, 2025
237.51
240.79
233.01
239.93
239.93
+2.10%
762,389
0.85
May 30, 2025
232.70
235.32
229.17
235.00
235.00
+0.69%
871,066
0.97
May 29, 2025
236.21
236.38
230.81
233.39
233.39
-1.17%
882,944
0.99
May 28, 2025
238.43
238.94
235.75
236.16
236.16
-0.93%
476,636
0.53
May 27, 2025
233.02
238.40
231.00
238.37
238.37
+3.57%
823,566
0.90
May 23, 2025
222.99
233.60
219.58
230.16
230.16
+1.84%
886,774
0.97
May 22, 2025
228.82
230.25
225.71
226.00
226.00
-1.86%
609,158
0.66
May 21, 2025
233.45
235.51
228.14
230.29
230.29
-2.07%
673,796
0.73
May 20, 2025
235.00
235.62
232.95
235.15
235.15
-0.24%
896,621
0.96
May 19, 2025
228.00
236.59
224.87
235.71
235.71
+1.65%
663,530
0.70
May 16, 2025
228.00
233.25
224.66
231.88
231.88
+0.62%
839,022
0.88
May 15, 2025
226.83
234.52
226.71
230.44
230.44
+0.19%
739,569
0.78
May 14, 2025
225.78
231.96
224.75
230.00
230.00
+2.44%
1,115,065
1.18
May 13, 2025
216.96
225.42
216.00
224.52
224.52
+3.60%
1,038,283
1.10
May 12, 2025
223.50
224.96
212.68
216.71
216.71
+2.06%
889,470
0.95
May 09, 2025
210.45
212.95
204.47
212.33
212.33
+1.51%
730,936
0.78
May 08, 2025
212.12
215.96
209.06
209.18
209.18
+0.05%
946,127
1.02
May 07, 2025
208.61
211.00
206.01
209.07
209.07
+0.73%
954,116
1.04
May 06, 2025
208.40
210.91
207.15
207.56
207.56
-2.06%
799,320
0.87
Rows: