tiprankstipranks
Trending News
More News >
Carpenter Technology (CRS)
NYSE:CRS
US Market

Carpenter Technology (CRS) Historical Prices

Compare
581 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
May 05, 2025
210.42
214.90
210.00
211.92
211.92
-0.51%
627,656
0.69
May 02, 2025
205.37
215.25
205.37
213.01
213.01
+5.28%
1,221,644
1.34
May 01, 2025
200.37
207.50
198.45
202.33
202.33
+3.44%
1,347,840
1.46
Apr 30, 2025
190.33
195.98
188.12
195.61
195.61
-0.93%
609,093
0.66
Apr 29, 2025
197.66
199.00
193.25
197.44
197.44
-0.78%
624,289
0.67
Apr 28, 2025
200.00
202.97
195.48
199.00
199.00
0.00%
681,525
0.73
Apr 25, 2025
199.06
201.46
195.61
199.00
199.00
-0.20%
1,034,401
1.12
Apr 24, 2025
192.00
204.46
184.49
199.40
199.40
+4.55%
1,740,974
1.93
Apr 23, 2025
186.46
194.19
186.43
190.73
190.73
+7.53%
1,784,488
2.02
Apr 22, 2025
170.41
177.56
168.63
177.38
177.38
+5.96%
911,441
1.03
Apr 21, 2025
169.00
174.78
165.00
167.60
167.40
-1.42%
989,214
1.13
Apr 17, 2025
171.75
174.41
169.76
170.21
170.01
-1.03%
435,747
0.50
Apr 16, 2025
172.12
175.51
168.84
172.18
171.97
-1.41%
654,260
0.75
Apr 15, 2025
170.15
176.88
168.92
174.85
174.64
+1.18%
943,975
1.08
Apr 14, 2025
175.00
179.49
171.74
173.02
172.81
+1.37%
819,105
0.94
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis