Carpenter Technology Corp... (CRS)
NYSE: CRS
· Real-Time Price · USD
246.36
-3.82 (-1.53%)
At close: Aug 14, 2025, 3:59 PM
246.31
-0.02%
Pre-market: Aug 15, 2025, 09:17 AM EDT
CRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 249.34 | 250.20 | 245.91 | 246.47 | 246.47 | -1.48% | 514,865 |
| Aug 13, 2025 | 258.27 | 258.95 | 247.90 | 250.18 | 250.18 | -2.77% | 997,176 |
| Aug 12, 2025 | 251.19 | 257.44 | 250.21 | 257.31 | 257.31 | 3.61% | 726,876 |
| Aug 11, 2025 | 248.70 | 251.00 | 244.60 | 248.35 | 248.35 | -0.16% | 990,919 |
| Aug 8, 2025 | 256.33 | 259.00 | 248.23 | 248.74 | 248.74 | -2.30% | 1,173,105 |
| Aug 7, 2025 | 255.01 | 256.22 | 248.64 | 254.59 | 254.59 | 0.30% | 535,200 |
| Aug 6, 2025 | 256.48 | 258.00 | 252.11 | 253.84 | 253.84 | -1.59% | 578,119 |
| Aug 5, 2025 | 256.45 | 258.75 | 249.07 | 257.93 | 257.93 | 1.94% | 1,105,915 |
| Aug 4, 2025 | 261.18 | 263.00 | 250.67 | 253.01 | 253.01 | -1.85% | 739,329 |
| Aug 1, 2025 | 243.06 | 260.44 | 238.49 | 257.78 | 257.78 | 3.36% | 1,944,946 |
| Jul 31, 2025 | 285.19 | 285.58 | 248.04 | 249.39 | 249.39 | -12.07% | 2,676,101 |
| Jul 30, 2025 | 275.35 | 284.80 | 275.35 | 283.63 | 283.63 | 3.04% | 1,037,340 |
| Jul 29, 2025 | 278.84 | 279.24 | 273.99 | 275.26 | 275.26 | -0.38% | 528,204 |
| Jul 28, 2025 | 277.97 | 278.79 | 274.20 | 276.31 | 276.31 | -0.05% | 718,146 |
| Jul 25, 2025 | 274.22 | 279.43 | 273.22 | 276.44 | 276.44 | 1.27% | 581,500 |
| Jul 24, 2025 | 273.67 | 275.68 | 270.35 | 272.97 | 272.97 | -0.31% | 762,600 |
| Jul 23, 2025 | 275.89 | 281.87 | 273.78 | 273.83 | 273.83 | -0.21% | 512,907 |
| Jul 22, 2025 | 280.40 | 280.63 | 262.00 | 274.42 | 274.42 | -2.34% | 1,117,888 |
| Jul 21, 2025 | 286.95 | 286.96 | 278.00 | 280.99 | 280.99 | -2.24% | 809,583 |
| Jul 18, 2025 | 287.40 | 290.32 | 283.88 | 287.42 | 287.42 | 0.24% | 639,343 |