Carpenter Technology Corp (CRS)
NYSE:CRS
Want to see CRS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
400.47
407.66
390.00
406.37
406.37
+0.52%
638,638
0.93
May 18, 2026
414.46
419.98
402.25
404.26
404.26
-1.14%
429,026
0.62
May 15, 2026
420.99
423.94
408.05
408.93
408.93
-4.81%
522,688
0.75
May 14, 2026
436.55
440.53
426.86
429.58
429.58
-1.55%
346,669
0.50
May 13, 2026
427.80
438.20
419.39
436.34
436.34
+2.75%
447,832
0.65
May 12, 2026
428.64
432.73
413.77
424.66
424.66
-1.03%
575,108
0.83
May 11, 2026
424.77
435.00
417.66
429.06
429.06
+0.28%
870,438
1.26
May 08, 2026
450.99
452.79
426.29
427.85
427.85
-3.88%
704,707
1.02
May 07, 2026
465.22
475.69
444.73
445.14
445.14
-2.84%
564,818
0.81
May 06, 2026
453.53
461.99
445.24
458.16
458.16
+2.96%
684,552
0.97
May 05, 2026
433.88
444.99
431.07
444.99
444.99
+4.06%
496,236
0.69
May 04, 2026
426.89
430.02
418.42
427.63
427.63
-0.41%
493,321
0.68
May 01, 2026
430.67
431.87
416.04
429.41
429.41
+0.28%
596,420
0.80
Apr 30, 2026
411.99
430.87
411.99
428.20
428.20
+5.33%
832,105
1.11
Apr 29, 2026
433.62
442.48
394.28
406.53
406.53
-5.05%
1,606,458
2.18
Apr 28, 2026
425.90
431.02
418.12
428.14
428.14
-0.02%
752,549
0.99
Apr 27, 2026
426.97
431.19
417.76
428.44
428.24
+0.22%
666,545
0.86
Apr 24, 2026
430.00
434.65
419.00
427.48
427.28
+0.19%
413,214
0.53
Apr 23, 2026
429.48
435.88
415.21
426.66
426.46
+0.65%
678,228
0.86
Apr 22, 2026
450.63
450.63
416.09
423.91
423.71
-3.41%
1,143,761
1.46
Apr 21, 2026
459.18
459.18
435.25
438.88
438.68
-2.95%
642,908
0.83
Apr 20, 2026
443.66
452.99
441.36
452.21
452.00
+1.46%
429,267
0.55
Apr 17, 2026
432.84
447.30
432.84
445.69
445.48
+4.58%
678,504
0.87
Apr 16, 2026
433.31
436.25
416.01
426.16
425.96
-0.59%
859,951
1.12
Apr 15, 2026
439.09
443.14
427.38
428.67
428.47
-2.31%
466,478
0.61
Apr 14, 2026
447.13
450.00
438.21
438.80
438.60
-1.10%
443,570
0.57
Apr 13, 2026
436.52
445.30
434.55
443.67
443.46
+1.92%
536,004
0.68
Apr 10, 2026
430.09
439.60
425.10
435.30
435.10
+0.95%
659,088
0.84
Apr 09, 2026
430.08
442.88
427.71
431.21
431.01
+0.79%
660,580
0.84
Apr 08, 2026
421.83
428.91
414.34
427.84
427.64
+8.59%
1,296,063
1.67
Apr 07, 2026
389.03
397.27
385.00
394.00
393.82
-0.21%
476,255
0.61
Apr 06, 2026
391.53
395.83
382.18
394.82
394.64
+0.85%
646,041
0.82
Apr 03, 2026
391.32
407.03
386.40
391.51
391.33
0.00%
0
0.00
Apr 02, 2026
391.32
407.03
386.40
391.51
391.33
-3.17%
501,031
0.62
Apr 01, 2026
401.66
421.12
401.66
404.32
404.13
+2.58%
1,074,643
1.33
Mar 31, 2026
373.72
403.46
365.38
394.15
393.97
+6.32%
964,382
1.22
Mar 30, 2026
380.69
382.98
370.40
370.71
370.54
-1.65%
1,160,599
1.48
Mar 27, 2026
385.75
392.53
375.92
376.92
376.74
-3.75%
727,330
0.93
Mar 26, 2026
398.51
400.79
384.33
391.62
391.44
-3.69%
1,009,659
1.30
Mar 25, 2026
400.57
408.95
394.19
406.64
406.45
+1.79%
892,923
1.16
Mar 24, 2026
382.42
403.01
371.54
399.47
399.28
+7.04%
999,369
1.33
Mar 23, 2026
378.78
390.00
370.38
373.19
373.02
+2.98%
763,472
1.03
Mar 20, 2026
382.20
382.20
360.33
362.40
362.23
-4.17%
1,093,382
1.48
Mar 19, 2026
376.92
383.50
365.60
378.16
377.98
-2.40%
558,438
0.75
Mar 18, 2026
384.78
395.42
382.76
387.47
387.29
+1.58%
515,867
0.68
Mar 17, 2026
375.88
382.55
373.46
381.46
381.28
+1.98%
421,843
0.55
Mar 16, 2026
369.10
380.96
366.25
374.07
373.90
+3.54%
370,707
0.47
Mar 13, 2026
383.44
383.44
351.20
361.28
361.11
-4.22%
1,213,603
1.56
Mar 12, 2026
401.14
402.07
377.08
377.21
377.03
-7.58%
1,219,340
1.54
Mar 11, 2026
396.02
408.78
390.00
408.14
407.95
+1.51%
383,674
0.47
Rows: