Carpenter Technology Corp... (CRS)
NYSE: CRS
· Real-Time Price · USD
247.50
7.24 (3.01%)
At close: Sep 05, 2025, 3:59 PM
249.29
0.72%
After-hours: Sep 05, 2025, 06:02 PM EDT
CRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 235.79 | 243.43 | 233.98 | 240.26 | 240.26 | 1.93% | 1,040,127 |
| Sep 3, 2025 | 240.80 | 241.19 | 231.31 | 235.72 | 235.72 | -1.71% | 894,742 |
| Sep 2, 2025 | 236.80 | 241.03 | 234.67 | 239.82 | 239.82 | -0.44% | 748,834 |
| Aug 29, 2025 | 242.30 | 242.91 | 238.33 | 240.88 | 240.88 | -0.69% | 632,305 |
| Aug 28, 2025 | 239.78 | 242.78 | 238.36 | 242.56 | 242.56 | 1.71% | 568,000 |
| Aug 27, 2025 | 241.36 | 244.16 | 238.44 | 238.48 | 238.48 | -1.42% | 681,500 |
| Aug 26, 2025 | 241.67 | 245.59 | 240.71 | 241.91 | 241.91 | 0.12% | 1,456,861 |
| Aug 25, 2025 | 244.00 | 244.69 | 240.92 | 241.63 | 241.43 | -0.93% | 690,422 |
| Aug 22, 2025 | 241.59 | 246.82 | 240.51 | 243.89 | 243.69 | 1.06% | 1,015,930 |
| Aug 21, 2025 | 239.08 | 243.51 | 239.08 | 241.33 | 241.13 | 0.52% | 558,636 |
| Aug 20, 2025 | 240.28 | 241.30 | 235.78 | 240.09 | 239.89 | -0.63% | 695,616 |
| Aug 19, 2025 | 245.36 | 247.56 | 238.72 | 241.62 | 241.42 | -2.00% | 859,324 |
| Aug 18, 2025 | 243.40 | 246.64 | 243.06 | 246.56 | 246.36 | 1.40% | 626,700 |
| Aug 15, 2025 | 246.47 | 246.73 | 239.59 | 243.16 | 242.96 | -1.34% | 837,400 |
| Aug 14, 2025 | 249.34 | 250.20 | 245.91 | 246.47 | 246.27 | -1.48% | 514,923 |
| Aug 13, 2025 | 258.27 | 258.95 | 247.90 | 250.18 | 249.97 | -2.77% | 997,176 |
| Aug 12, 2025 | 251.19 | 257.44 | 250.21 | 257.31 | 257.10 | 3.61% | 726,876 |
| Aug 11, 2025 | 248.70 | 251.00 | 244.60 | 248.35 | 248.14 | -0.16% | 990,919 |
| Aug 8, 2025 | 256.33 | 259.00 | 248.23 | 248.74 | 248.53 | -2.30% | 1,173,105 |
| Aug 7, 2025 | 255.01 | 256.22 | 248.64 | 254.59 | 254.38 | 0.30% | 535,200 |