Carpenter Technology Corp... (CRS)
NYSE: CRS
· Real-Time Price · USD
247.51
0.56 (0.23%)
At close: Oct 03, 2025, 3:59 PM
247.50
0.00%
After-hours: Oct 03, 2025, 06:40 PM EDT
CRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 249.11 | 249.11 | 243.64 | 247.52 | 247.52 | 0.23% | 692,324 |
| Oct 2, 2025 | 251.89 | 252.83 | 243.56 | 246.95 | 246.95 | -1.80% | 625,327 |
| Oct 1, 2025 | 244.00 | 251.96 | 243.35 | 251.48 | 251.48 | 2.42% | 689,362 |
| Sep 30, 2025 | 241.56 | 246.72 | 241.56 | 245.54 | 245.54 | 1.76% | 952,080 |
| Sep 29, 2025 | 251.72 | 255.00 | 236.81 | 241.29 | 241.29 | -3.81% | 933,741 |
| Sep 26, 2025 | 235.25 | 252.10 | 234.35 | 250.85 | 250.85 | 7.94% | 1,010,112 |
| Sep 25, 2025 | 230.77 | 235.63 | 228.00 | 232.40 | 232.40 | -0.42% | 878,300 |
| Sep 24, 2025 | 240.79 | 240.80 | 233.03 | 233.39 | 233.39 | -2.34% | 845,300 |
| Sep 23, 2025 | 241.96 | 242.29 | 233.37 | 238.99 | 238.99 | -1.54% | 1,141,227 |
| Sep 22, 2025 | 239.75 | 242.80 | 238.02 | 242.74 | 242.74 | 1.21% | 1,090,932 |
| Sep 19, 2025 | 247.10 | 247.13 | 237.93 | 239.83 | 239.83 | -2.80% | 3,772,444 |
| Sep 18, 2025 | 244.00 | 246.89 | 240.61 | 246.74 | 246.74 | 1.19% | 643,676 |
| Sep 17, 2025 | 241.50 | 251.48 | 239.46 | 243.84 | 243.84 | 1.10% | 887,928 |
| Sep 16, 2025 | 242.11 | 244.20 | 239.34 | 241.19 | 241.19 | -0.09% | 517,714 |
| Sep 15, 2025 | 241.05 | 244.22 | 240.10 | 241.40 | 241.40 | 0.56% | 636,700 |
| Sep 12, 2025 | 242.84 | 244.46 | 239.65 | 240.05 | 240.05 | -1.29% | 809,201 |
| Sep 11, 2025 | 247.37 | 248.67 | 241.65 | 243.18 | 243.18 | -1.59% | 940,700 |
| Sep 10, 2025 | 247.07 | 249.33 | 244.93 | 247.10 | 247.10 | 0.96% | 561,700 |
| Sep 9, 2025 | 251.11 | 252.44 | 243.38 | 244.74 | 244.74 | -2.83% | 681,198 |
| Sep 8, 2025 | 248.00 | 255.99 | 248.00 | 251.88 | 251.88 | 1.80% | 904,817 |
Page 1 of 136