About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corporation Common Stock (NY:CRS)

380.08 +6.89 (+1.85%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 24, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 395.00 408.39 395.00 402.05 515,509 +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%)
Mar 02, 2026 399.53 410.10 393.19 408.50 547,923 +10.43(+2.62%)
Feb 27, 2026 393.17 398.69 388.04 398.07 564,430 +0.54(+0.14%)
Feb 26, 2026 396.76 403.81 384.09 397.53 720,009 +1.92(+0.49%)
Feb 25, 2026 393.69 399.20 385.49 395.61 491,509 +3.14(+0.80%)
Feb 24, 2026 381.06 393.49 378.52 392.47 573,164 +7.43(+1.93%)
Feb 23, 2026 385.87 388.44 380.30 385.04 475,409 -4.69(-1.20%)
Feb 20, 2026 381.40 397.72 381.40 389.73 1,053,099 +5.75(+1.50%)
Feb 19, 2026 376.27 386.44 374.24 383.98 793,506 +11.73(+3.15%)
Feb 18, 2026 375.00 382.04 370.59 372.25 487,448 -2.63(-0.70%)
Feb 17, 2026 369.75 378.68 362.00 374.88 760,679 -4.92(-1.30%)
Feb 13, 2026 366.14 380.02 366.14 379.80 751,447 +11.82(+3.21%)
Feb 12, 2026 380.00 390.69 367.66 367.98 774,418 -1.72(-0.47%)
Feb 11, 2026 364.96 371.65 358.00 369.70 672,060 +9.70(+2.69%)
Feb 10, 2026 365.18 365.98 356.83 360.00 566,595 -5.00(-1.37%)
Feb 09, 2026 369.99 373.88 363.20 365.00 948,111 -0.11(-0.03%)
Feb 06, 2026 356.00 370.58 354.05 365.11 1,294,267 +16.46(+4.72%)
Feb 05, 2026 330.48 351.00 327.95 348.65 1,129,204 +14.46(+4.33%)
Feb 04, 2026 338.08 338.83 320.64 334.19 851,699 -4.73(-1.40%)
Feb 03, 2026 319.14 345.75 319.14 338.92 1,888,391 +27.59(+8.86%)
Feb 02, 2026 313.23 322.55 305.62 311.33 1,129,523 -6.50(-2.05%)
Jan 30, 2026 318.19 327.00 310.19 317.83 1,029,145 +7.44(+2.40%)
Jan 29, 2026 316.17 330.79 284.15 310.39 2,243,134 -21.22(-6.40%)
Jan 28, 2026 350.05 350.05 330.66 331.61 1,275,172 -17.38(-4.98%)
Jan 27, 2026 347.21 355.00 344.47 348.99 1,350,005 +0.76(+0.22%)
Jan 26, 2026 338.39 348.73 335.82 348.23 857,948 +12.65(+3.77%)
Jan 23, 2026 332.50 336.95 329.65 335.58 743,471 +1.01(+0.30%)
Jan 22, 2026 339.82 343.58 331.54 334.57 382,627 -1.95(-0.58%)
Jan 21, 2026 333.79 337.51 328.87 336.52 641,205 +4.36(+1.31%)
Jan 20, 2026 329.81 338.82 327.65 332.16 573,179 -3.09(-0.92%)
Jan 16, 2026 339.44 339.81 331.16 335.25 560,350 -4.67(-1.37%)
Jan 15, 2026 326.01 347.43 325.78 339.92 924,763 +17.10(+5.30%)
Jan 14, 2026 319.91 322.98 313.04 322.81 1,159,128 +2.86(+0.89%)
Jan 13, 2026 324.20 324.83 318.37 319.96 500,311 -2.69(-0.83%)
Jan 12, 2026 328.74 331.55 321.85 322.64 638,373 -5.82(-1.77%)
Jan 09, 2026 325.32 337.53 325.06 328.46 733,038 +7.38(+2.30%)
Jan 08, 2026 344.80 348.79 308.06 321.08 1,289,400 -19.01(-5.59%)
Jan 07, 2026 338.92 343.58 335.31 340.08 614,020 +4.61(+1.37%)
Jan 06, 2026 340.70 343.91 328.98 335.48 612,598 -4.87(-1.43%)
Jan 05, 2026 339.81 344.79 333.09 340.35 1,336,094 +2.20(+0.65%)
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.
© 2025 FinancialContent. All rights reserved.