Carpenter Technology (CRS)
NYSE:CRS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
389.03
397.27
385.00
394.00
394.00
-0.21%
476,255
0.61
Apr 06, 2026
391.53
395.83
382.18
394.82
394.82
+0.85%
646,041
0.82
Apr 03, 2026
391.32
407.03
386.40
391.51
391.51
0.00%
0
0.00
Apr 02, 2026
391.32
407.03
386.40
391.51
391.51
-3.17%
501,031
0.62
Apr 01, 2026
401.66
421.12
401.66
404.32
404.32
+2.58%
1,074,643
1.33
Mar 31, 2026
373.72
403.46
365.38
394.15
394.15
+6.32%
964,382
1.22
Mar 30, 2026
380.69
382.98
370.40
370.71
370.71
-1.65%
1,160,599
1.48
Mar 27, 2026
385.75
392.53
375.92
376.92
376.92
-3.75%
727,297
0.93
Mar 26, 2026
398.51
400.79
384.33
391.62
391.62
-3.69%
1,009,548
1.30
Mar 25, 2026
400.57
408.95
394.19
406.64
406.64
+1.79%
892,909
1.16
Mar 24, 2026
382.42
403.01
371.54
399.47
399.47
+7.04%
999,067
1.33
Mar 23, 2026
378.78
390.00
370.38
373.19
373.19
+2.98%
763,188
1.03
Mar 20, 2026
382.20
382.20
360.33
362.40
362.40
-4.17%
1,092,918
1.48
Mar 19, 2026
376.92
383.50
365.60
378.16
378.16
-2.40%
555,959
0.74
Mar 18, 2026
384.78
395.42
382.76
387.47
387.47
+1.58%
515,832
0.68
Mar 17, 2026
375.88
382.55
373.46
381.46
381.46
+1.98%
421,674
0.55
Mar 16, 2026
369.10
380.96
366.25
374.07
374.07
+3.54%
370,668
0.47
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
Rows: