The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

Additional Information

Website & Technical Help

For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

For more customer service information, please click here.

Carpenter Technology Corporation Common Stock (NY:CRS)

241.10 -9.70 (-3.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2025 251.77 254.08 240.33 241.10 516,578 -9.70(-3.87%)
Oct 09, 2025 260.91 262.11 250.04 250.80 952,667 -9.13(-3.51%)
Oct 08, 2025 258.00 266.28 256.30 259.93 739,234 +3.66(+1.43%)
Oct 07, 2025 253.65 256.71 247.21 256.27 736,817 +4.26(+1.69%)
Oct 06, 2025 248.49 254.02 247.06 252.01 779,532 +4.49(+1.81%)
Oct 03, 2025 249.11 249.11 243.64 247.52 898,918 +0.57(+0.23%)
Oct 02, 2025 251.89 252.83 243.56 246.95 625,312 -4.53(-1.80%)
Oct 01, 2025 244.00 251.96 243.35 251.48 689,210 +5.94(+2.42%)
Sep 30, 2025 241.56 246.72 241.56 245.54 952,068 +4.25(+1.76%)
Sep 29, 2025 251.72 255.00 236.81 241.29 933,738 -9.56(-3.81%)
Sep 26, 2025 235.25 252.10 234.35 250.85 1,010,676 +18.45(+7.94%)
Sep 25, 2025 230.77 235.63 228.00 232.40 878,272 -0.99(-0.42%)
Sep 24, 2025 240.79 240.80 233.03 233.39 845,252 -5.60(-2.34%)
Sep 23, 2025 241.96 242.28 233.37 238.99 1,141,150 -3.75(-1.54%)
Sep 22, 2025 239.75 242.80 238.02 242.74 1,090,830 +2.91(+1.21%)
Sep 19, 2025 247.10 247.13 237.93 239.83 3,772,444 -6.91(-2.80%)
Sep 18, 2025 244.00 246.89 240.61 246.74 643,676 +2.90(+1.19%)
Sep 17, 2025 241.50 251.48 239.46 243.84 887,356 +2.65(+1.10%)
Sep 16, 2025 242.11 244.20 239.34 241.19 517,714 -0.21(-0.09%)
Sep 15, 2025 241.05 244.22 240.10 241.40 636,671 +1.35(+0.56%)
Sep 12, 2025 242.84 244.46 239.65 240.05 809,201 -3.13(-1.29%)
Sep 11, 2025 247.37 248.67 241.65 243.18 940,695 -3.92(-1.59%)
Sep 10, 2025 247.07 249.32 244.93 247.10 561,668 +2.36(+0.96%)
Sep 09, 2025 251.11 252.44 243.38 244.74 681,188 -7.14(-2.83%)
Sep 08, 2025 248.00 255.99 248.00 251.88 904,819 +4.45(+1.80%)
Sep 05, 2025 242.13 247.73 239.81 247.43 1,240,521 +7.17(+2.98%)
Sep 04, 2025 235.79 243.43 233.97 240.26 1,048,168 +4.54(+1.93%)
Sep 03, 2025 240.80 241.19 231.31 235.72 894,738 -4.10(-1.71%)
Sep 02, 2025 236.80 241.03 234.67 239.82 748,835 -1.06(-0.44%)
Aug 29, 2025 242.30 242.91 238.33 240.88 632,305 -1.68(-0.69%)
Aug 28, 2025 239.78 242.78 238.36 242.56 567,998 +4.08(+1.71%)
Aug 27, 2025 241.36 244.16 238.44 238.48 681,469 -3.43(-1.42%)
Aug 26, 2025 241.67 245.59 240.71 241.91 1,456,814 +0.48(+0.20%)
Aug 25, 2025 243.80 244.49 240.72 241.43 690,993 -2.26(-0.93%)
Aug 22, 2025 241.39 246.62 240.31 243.69 1,016,771 +2.56(+1.06%)
Aug 21, 2025 238.88 243.31 238.88 241.13 558,872 +1.24(+0.52%)
Aug 20, 2025 240.08 241.10 235.59 239.89 696,192 -1.53(-0.63%)
Aug 19, 2025 245.16 247.35 238.52 241.42 860,030 -4.94(-2.00%)
Aug 18, 2025 243.20 246.44 243.20 246.36 627,207 +3.40(+1.40%)
Aug 15, 2025 246.27 246.52 239.39 242.96 838,067 -3.31(-1.34%)
Aug 14, 2025 249.13 249.99 245.71 246.27 515,349 -3.71(-1.48%)
Aug 13, 2025 258.06 258.73 247.69 249.97 997,998 -7.12(-2.77%)
Aug 12, 2025 250.98 257.23 250.00 257.10 727,457 +8.95(+3.61%)
Aug 11, 2025 248.49 250.79 244.40 248.14 991,739 -0.39(-0.16%)
Aug 08, 2025 256.12 258.79 248.03 248.53 1,174,076 -5.84(-2.30%)
Aug 07, 2025 254.80 256.01 248.43 254.38 535,632 +0.75(+0.30%)
Aug 06, 2025 256.27 257.79 251.90 253.63 578,597 -4.09(-1.59%)
Aug 05, 2025 256.24 258.54 248.86 257.72 1,106,826 +4.92(+1.94%)
Aug 04, 2025 260.96 262.78 250.46 252.80 739,941 -4.77(-1.85%)
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 following
Privacy Policy and Terms Of Service.