Carpenter Technology Corp... (CRS)
175.00
-6.28 (-3.46%)
At close: Mar 31, 2025, 9:51 AM
Carpenter Technology Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 183.86 | 185.47 | 179.31 | 181.28 | -4.52 | -2.43% | 464,559 |
| Mar 27, 2025 | 187.01 | 188.78 | 184.01 | 185.80 | -3.32 | -1.76% | 373,400 |
| Mar 26, 2025 | 195.67 | 197.01 | 186.82 | 189.12 | -6.35 | -3.25% | 411,542 |
| Mar 25, 2025 | 194.47 | 198.48 | 194.03 | 195.47 | 0.24 | 0.12% | 409,600 |
| Mar 24, 2025 | 190.00 | 196.40 | 189.99 | 195.23 | 11.42 | 6.21% | 645,071 |
| Mar 21, 2025 | 182.05 | 184.72 | 180.51 | 183.81 | -2.37 | -1.27% | 1,441,959 |
| Mar 20, 2025 | 185.24 | 190.77 | 185.24 | 186.18 | -4.43 | -2.32% | 559,433 |
| Mar 19, 2025 | 182.34 | 192.25 | 181.74 | 190.61 | 9.07 | 5.00% | 674,023 |
| Mar 18, 2025 | 183.01 | 183.60 | 177.59 | 181.54 | -2.54 | -1.38% | 585,042 |
| Mar 17, 2025 | 182.63 | 185.90 | 180.74 | 184.08 | 0.58 | 0.32% | 550,500 |
| Mar 14, 2025 | 180.94 | 184.10 | 178.09 | 183.50 | 7.11 | 4.03% | 533,201 |
| Mar 13, 2025 | 181.48 | 182.12 | 174.07 | 176.39 | -5.22 | -2.87% | 471,500 |
| Mar 12, 2025 | 185.33 | 187.85 | 180.22 | 181.61 | 1.20 | 0.67% | 657,730 |
| Mar 11, 2025 | 172.30 | 185.28 | 171.86 | 180.41 | 8.02 | 4.65% | 1,233,403 |
| Mar 10, 2025 | 173.39 | 174.16 | 165.14 | 172.39 | -7.89 | -4.38% | 1,757,348 |
| Mar 7, 2025 | 184.99 | 185.00 | 167.56 | 180.28 | -5.80 | -3.12% | 1,847,008 |
| Mar 6, 2025 | 199.47 | 202.15 | 186.03 | 186.08 | -17.42 | -8.56% | 1,038,720 |
| Mar 5, 2025 | 201.61 | 207.22 | 199.66 | 203.50 | 1.52 | 0.75% | 631,002 |
| Mar 4, 2025 | 200.00 | 207.52 | 191.02 | 201.98 | -4.53 | -2.19% | 1,621,300 |
| Mar 3, 2025 | 210.00 | 213.66 | 203.98 | 206.51 | -0.56 | -0.27% | 1,185,805 |
| Feb 28, 2025 | 196.57 | 207.33 | 194.66 | 207.07 | 8.56 | 4.31% | 702,826 |
| Feb 27, 2025 | 199.93 | 204.75 | 196.73 | 198.51 | -0.67 | -0.34% | 652,188 |
| Feb 26, 2025 | 201.51 | 206.20 | 197.68 | 199.18 | -0.44 | -0.22% | 1,085,880 |
| Feb 25, 2025 | 199.56 | 209.69 | 195.38 | 199.62 | -0.56 | -0.28% | 1,284,439 |
| Feb 24, 2025 | 196.28 | 203.25 | 191.84 | 200.18 | 4.99 | 2.56% | 1,277,700 |
| Feb 21, 2025 | 211.05 | 211.25 | 193.68 | 195.19 | -12.82 | -6.16% | 1,204,618 |
| Feb 20, 2025 | 209.77 | 212.73 | 204.93 | 208.01 | -2.46 | -1.17% | 805,224 |
| Feb 19, 2025 | 205.20 | 211.16 | 203.18 | 210.47 | 4.64 | 2.25% | 992,351 |
| Feb 18, 2025 | 189.68 | 206.00 | 185.15 | 205.83 | 17.39 | 9.23% | 2,114,104 |
| Feb 14, 2025 | 184.64 | 190.74 | 180.17 | 188.44 | 5.27 | 2.88% | 974,300 |
| Feb 13, 2025 | 187.08 | 187.32 | 178.58 | 183.17 | -3.42 | -1.83% | 571,900 |
| Feb 12, 2025 | 182.56 | 187.37 | 180.64 | 186.59 | 1.45 | 0.78% | 770,222 |
| Feb 11, 2025 | 190.22 | 190.22 | 183.47 | 185.14 | -5.24 | -2.75% | 646,826 |
| Feb 10, 2025 | 191.77 | 191.77 | 187.54 | 190.38 | 2.44 | 1.30% | 630,536 |
| Feb 7, 2025 | 191.55 | 192.94 | 185.78 | 187.94 | -2.15 | -1.13% | 454,300 |
| Feb 6, 2025 | 195.82 | 196.33 | 188.16 | 190.09 | -2.62 | -1.36% | 518,800 |
| Feb 5, 2025 | 192.94 | 194.22 | 189.50 | 192.71 | 0.63 | 0.33% | 497,600 |
| Feb 4, 2025 | 194.30 | 194.80 | 187.70 | 192.08 | 0.93 | 0.49% | 639,855 |
| Feb 3, 2025 | 187.69 | 192.37 | 184.59 | 191.15 | -1.91 | -0.99% | 650,384 |
| Jan 31, 2025 | 195.76 | 198.54 | 192.69 | 193.06 | -0.59 | -0.30% | 1,065,100 |
| Jan 30, 2025 | 195.00 | 203.36 | 180.49 | 193.65 | -15.46 | -7.39% | 2,165,344 |
| Jan 29, 2025 | 207.20 | 211.86 | 206.17 | 209.11 | 2.94 | 1.43% | 706,351 |
| Jan 28, 2025 | 200.50 | 206.94 | 200.07 | 206.17 | 6.83 | 3.43% | 509,944 |
| Jan 27, 2025 | 202.82 | 206.22 | 195.60 | 199.34 | -11.23 | -5.33% | 827,309 |
| Jan 24, 2025 | 211.13 | 212.35 | 208.45 | 210.57 | -1.96 | -0.92% | 490,262 |
| Jan 23, 2025 | 207.02 | 213.65 | 206.47 | 212.53 | 5.23 | 2.52% | 683,798 |
| Jan 22, 2025 | 211.16 | 212.77 | 206.46 | 207.30 | -3.86 | -1.83% | 660,850 |
| Jan 21, 2025 | 211.69 | 213.41 | 209.35 | 211.16 | 4.58 | 2.22% | 757,300 |
| Jan 17, 2025 | 203.20 | 207.99 | 201.50 | 206.58 | 5.85 | 2.91% | 640,328 |
| Jan 16, 2025 | 199.01 | 202.58 | 198.37 | 200.73 | 2.36 | 1.19% | 459,433 |