Carpenter Technology Corp... (CRS)
NYSE: CRS
· Real-Time Price · USD
251.02
18.62 (8.01%)
At close: Sep 26, 2025, 3:59 PM
250.74
-0.11%
After-hours: Sep 26, 2025, 07:52 PM EDT
CRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 235.25 | 252.10 | 234.35 | 250.85 | 250.85 | 7.94% | 1,009,797 |
| 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 |
| Sep 5, 2025 | 242.13 | 247.73 | 239.81 | 247.43 | 247.43 | 2.98% | 1,240,521 |
| Sep 4, 2025 | 235.79 | 243.43 | 233.98 | 240.26 | 240.26 | 1.93% | 1,048,200 |
| 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 |