ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Carpenter Technology Corporation Common Stock (NY:CRS)

428.20 +21.67 (+5.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2026 411.99 430.87 411.99 428.20 832,095 +21.67(+5.33%)
Apr 29, 2026 433.62 442.48 394.28 406.53 1,606,688 -21.61(-5.05%)
Apr 28, 2026 425.90 431.02 418.12 428.14 752,455 -0.30(-0.07%)
Apr 27, 2026 426.97 431.19 417.75 428.44 666,541 +0.96(+0.22%)
Apr 24, 2026 430.00 434.65 419.00 427.48 413,215 +0.82(+0.19%)
Apr 23, 2026 429.48 435.88 415.21 426.66 678,195 +2.75(+0.65%)
Apr 22, 2026 450.63 450.63 416.09 423.91 1,143,756 -14.97(-3.41%)
Apr 21, 2026 459.18 459.18 435.25 438.88 642,909 -13.33(-2.95%)
Apr 20, 2026 443.66 452.99 441.36 452.21 429,197 +6.52(+1.46%)
Apr 17, 2026 432.84 447.30 432.84 445.69 678,504 +19.53(+4.58%)
Apr 16, 2026 433.31 436.25 416.01 426.16 859,932 -2.51(-0.59%)
Apr 15, 2026 439.09 443.14 427.38 428.67 466,317 -10.13(-2.31%)
Apr 14, 2026 447.13 450.00 438.21 438.80 443,559 -4.87(-1.10%)
Apr 13, 2026 436.52 445.30 434.55 443.67 535,982 +8.37(+1.92%)
Apr 10, 2026 430.09 439.60 425.10 435.30 659,089 +4.09(+0.95%)
Apr 09, 2026 430.08 442.88 427.71 431.21 660,543 +3.37(+0.79%)
Apr 08, 2026 421.83 428.91 414.34 427.84 1,296,046 +33.84(+8.59%)
Apr 07, 2026 389.03 397.27 385.00 394.00 475,974 -0.82(-0.21%)
Apr 06, 2026 391.53 395.83 382.18 394.82 646,041 +3.31(+0.85%)
Apr 02, 2026 391.32 407.03 386.40 391.51 501,031 -12.81(-3.17%)
Apr 01, 2026 401.66 421.12 401.66 404.32 1,074,641 +10.17(+2.58%)
Mar 31, 2026 373.72 403.46 365.38 394.15 964,382 +23.44(+6.32%)
Mar 30, 2026 380.69 382.98 370.40 370.71 1,160,585 -6.21(-1.65%)
Mar 27, 2026 385.75 392.52 375.92 376.92 727,331 -14.70(-3.75%)
Mar 26, 2026 398.51 400.79 384.33 391.62 1,009,640 -15.02(-3.69%)
Mar 25, 2026 400.57 408.95 394.19 406.64 892,919 +7.17(+1.79%)
Mar 24, 2026 382.42 403.01 371.54 399.47 999,191 +26.28(+7.04%)
Mar 23, 2026 378.78 390.00 370.38 373.19 763,472 +10.79(+2.98%)
Mar 20, 2026 382.20 382.20 360.33 362.40 1,093,382 -15.76(-4.17%)
Mar 19, 2026 376.92 383.50 365.60 378.16 558,438 -9.31(-2.40%)
Mar 18, 2026 384.78 395.42 382.76 387.47 515,853 +6.01(+1.58%)
Mar 17, 2026 375.88 382.55 373.45 381.46 421,843 +7.39(+1.98%)
Mar 16, 2026 369.10 380.96 366.25 374.07 370,705 +12.79(+3.54%)
Mar 13, 2026 383.44 383.44 351.19 361.28 1,213,604 -15.93(-4.22%)
Mar 12, 2026 401.14 402.07 377.08 377.21 1,219,253 -30.93(-7.58%)
Mar 11, 2026 396.02 408.78 390.00 408.14 383,198 +6.09(+1.51%)
Mar 10, 2026 395.00 408.39 395.00 402.05 515,526 +6.25(+1.58%)
Mar 09, 2026 385.84 396.48 375.50 395.80 711,049 +8.69(+2.24%)
Mar 06, 2026 385.64 387.35 376.40 387.11 645,604 -7.89(-2.00%)
Mar 05, 2026 405.93 408.91 383.71 395.00 790,669 -17.13(-4.16%)
Mar 04, 2026 406.48 412.31 397.93 412.13 478,987 +11.05(+2.76%)
Mar 03, 2026 404.38 406.86 384.95 401.08 558,914 -7.42(-1.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.