Dark

CRS
Carpenter Technology Corp
stock NYSE

At Close

Jul 14, 2025 3:59:50 PM EDT

278.39USD+0.149%(+0.41)505,790

267.37Bid 288.76Ask 21.39Spread

Pre-market

0.00USD-100.000%(-277.98)0

After-hours

Jul 14, 2025 4:14:30 PM EDT

280.30USD+0.684%(+1.91)1,413

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-14	276.16	280.1900	276.1600	278.39	+0.147%	505,790	0.000%
2025-07-11	277.33	281.2200	275.3700	277.98	+0.455%	726,441	+0.147%
2025-07-10	277.62	279.4800	272.2700	276.72	-0.011%	583,729	+0.603%
2025-07-09	278.67	278.6700	270.0000	276.75	+0.465%	806,670	+0.593%
2025-07-08	281.79	281.7900	265.3500	275.47	-1.874%	1,222,944	+1.060%
2025-07-07	278.50	282.6700	276.8000	280.73	+0.411%	1,462,289	-0.834%
2025-07-03	276.15	282.9900	275.8200	279.58	+1.647%	626,250	-0.426%
2025-07-02	273.24	276.4150	272.0000	275.05	+1.214%	799,774	+1.214%
2025-07-01	275.00	278.2500	268.1325	271.75	-1.675%	1,115,902	+2.443%
2025-06-30	277.25	278.0750	272.5850	276.38	+0.203%	938,024	+0.727%
2025-06-27	272.73	279.5100	270.4000	275.82	+0.904%	8,630,542	+0.932%
2025-06-26	267.49	273.4900	264.5300	273.35	+3.542%	1,231,719	+1.844%
2025-06-25	267.29	268.6400	262.8100	264.00	-0.572%	762,143	+5.451%
2025-06-24	264.54	265.8400	257.5950	265.52	+1.588%	775,451	+4.847%
2025-06-23	253.72	262.0300	251.2600	261.37	+3.015%	708,980	+6.512%
2025-06-20	254.45	254.6000	249.7800	253.72	+1.096%	1,148,100	+9.723%
2025-06-18	253.10	255.6500	250.1200	250.97	-0.826%	562,824	+10.926%
2025-06-17	250.85	255.0000	249.2700	253.06	+1.390%	637,929	+10.009%
2025-06-16	250.65	252.9500	247.8214	249.59	+0.350%	768,721	+11.539%
2025-06-13	244.05	250.1600	242.9900	248.72	+0.105%	648,007	+11.929%
2025-06-12	243.81	249.9000	239.3000	248.46	+1.375%	872,317	+12.046%
2025-06-11	246.02	249.9500	241.6500	245.09	-0.346%	917,940	+13.587%
2025-06-10	252.15	256.0900	241.3000	245.94	-2.821%	996,035	+13.194%
2025-06-09	252.47	256.5167	249.1500	253.08	+1.745%	1,203,049	+10.001%
2025-06-06	250.87	252.6300	247.0000	248.74	+0.680%	497,270	+11.920%
2025-06-05	247.68	248.3600	244.0800	247.06	+0.187%	669,133	+12.681%
2025-06-04	246.51	248.7325	244.7800	246.60	+0.122%	615,673	+12.891%
2025-06-03	240.00	247.1400	239.1000	246.30	+2.655%	1,176,810	+13.029%
2025-06-02	237.51	240.7850	233.0100	239.93	+2.098%	762,389	+16.030%
2025-05-30	232.70	235.3200	229.1700	235.00	+0.690%	871,066	+18.464%
2025-05-29	236.21	236.3800	230.8100	233.39	-1.173%	882,944	+19.281%
2025-05-28	238.43	238.9370	235.7549	236.16	-0.927%	476,636	+17.882%
2025-05-27	233.02	238.4000	231.0001	238.37	+3.567%	823,566	+16.789%
2025-05-23	222.99	233.6043	219.5818	230.16	+1.841%	886,774	+20.955%
2025-05-22	228.82	230.2488	225.7100	226.00	-1.863%	609,158	+23.181%
2025-05-21	233.45	235.5050	228.1400	230.29	-2.067%	673,796	+20.887%
2025-05-20	235.00	235.6200	232.9500	235.15	-0.238%	896,621	+18.388%
2025-05-19	228.00	236.5900	224.8700	235.71	+1.652%	663,530	+18.107%
2025-05-16	228.00	233.2500	224.6625	231.88	+0.625%	839,022	+20.058%
2025-05-15	226.83	234.5200	226.7100	230.44	+0.191%	739,569	+20.808%
2025-05-14	225.78	231.9600	224.7500	230.00	+2.441%	1,115,065	+21.039%
2025-05-13	216.96	225.4175	216.0000	224.52	+3.604%	1,038,283	+23.993%
2025-05-12	223.50	224.9600	212.6800	216.71	+2.063%	889,470	+28.462%
2025-05-09	210.45	212.9500	204.4700	212.33	+1.506%	730,936	+31.112%
2025-05-08	212.12	215.9551	209.0600	209.18	+0.053%	946,127	+33.086%
2025-05-07	208.61	210.9950	206.0100	209.07	+0.728%	954,116	+33.156%
2025-05-06	208.40	210.9100	207.1500	207.56	-2.057%	799,320	+34.125%
2025-05-05	210.42	214.9000	210.0000	211.92	-0.512%	627,656	+31.366%
2025-05-02	205.37	215.2500	205.3700	213.01	+5.279%	1,221,644	+30.693%
2025-05-01	200.37	207.5000	198.4500	202.33	+3.435%	1,347,840	+37.592%
2025-04-30	190.33	195.9800	188.1200	195.61	-0.927%	609,093	+42.319%
2025-04-29	197.66	199.0000	193.2500	197.44	-0.784%	624,289	+41.000%
2025-04-28	200.00	202.9700	195.4800	199.00	0.000%	681,525	+39.894%
2025-04-25	199.06	201.4600	195.6100	199.00	-0.201%	1,034,401	+39.894%
2025-04-24	192.00	204.4600	184.4853	199.40	+4.546%	1,740,974	+39.614%
2025-04-23	186.46	194.1900	186.4300	190.73	+7.526%	1,784,488	+45.960%
2025-04-22	170.41	177.5600	168.6300	177.38	+5.835%	911,441	+56.946%
2025-04-21	169.00	174.7750	165.0000	167.60	-1.533%	989,214	+66.104%
2025-04-17	171.75	174.4100	169.7600	170.21	-1.144%	435,747	+63.557%
2025-04-16	172.12	175.5100	168.8400	172.18	-1.527%	654,260	+61.685%
2025-04-15	170.15	176.8800	168.9150	174.85	+1.058%	943,975	+59.216%
2025-04-14	175.00	179.4900	171.7350	173.02	+1.252%	819,105	+60.900%
2025-04-11	167.71	172.3150	163.0600	170.88	+1.860%	542,066	+62.915%
2025-04-10	169.30	176.1700	163.3200	167.76	-4.154%	700,437	+65.945%
2025-04-09	150.34	178.0100	146.8100	175.03	+15.684%	1,895,251	+59.053%
2025-04-08	161.87	167.5200	147.9650	151.30	-1.234%	1,108,810	+83.999%
2025-04-07	143.26	160.8300	138.6100	153.19	+1.009%	1,499,636	+81.729%
2025-04-04	158.21	163.3600	148.2200	151.66	-8.935%	1,563,949	+83.562%
2025-04-03	173.26	174.8100	165.9500	166.54	-11.108%	1,244,839	+67.161%
2025-04-02	178.50	188.5470	178.3501	187.35	+2.551%	620,426	+48.594%
2025-04-01	181.49	184.4200	178.2377	182.69	+0.833%	488,092	+52.384%
2025-03-31	176.36	182.7000	170.2700	181.18	-0.055%	656,483	+53.654%
2025-03-28	183.86	185.4700	179.3050	181.28	-2.433%	465,020	+53.569%
2025-03-27	187.01	188.7800	184.0100	185.80	-1.755%	373,375	+49.833%
2025-03-26	195.67	197.0100	186.8200	189.12	-3.249%	403,105	+47.203%
2025-03-25	194.47	198.4800	194.0300	195.47	+0.123%	395,231	+42.421%
2025-03-24	190.00	196.4000	189.9900	195.23	+6.213%	622,147	+42.596%
2025-03-21	182.05	184.7150	180.5100	183.81	-1.273%	1,399,863	+51.455%
2025-03-20	185.24	190.7700	185.2400	186.18	-2.324%	546,738	+49.527%
2025-03-19	182.34	192.2500	181.7400	190.61	+4.996%	650,760	+46.052%
2025-03-18	183.01	183.5950	177.5864	181.54	-1.380%	556,063	+53.349%
2025-03-17	182.63	185.9000	180.7350	184.08	+0.316%	541,203	+51.233%
2025-03-14	180.94	184.1000	178.0900	183.50	+4.031%	510,247	+51.711%
2025-03-13	181.48	182.1200	174.0700	176.39	-2.874%	460,150	+57.826%
2025-03-12	185.33	187.8500	180.2200	181.61	+0.665%	640,841	+53.290%
2025-03-11	172.30	185.2800	171.8557	180.41	+4.652%	1,225,240	+54.310%
2025-03-10	173.39	174.1600	165.1350	172.39	-4.377%	1,675,996	+61.488%
2025-03-07	184.99	185.0000	167.5550	180.28	-3.117%	1,840,745	+54.421%
2025-03-06	199.47	202.1500	186.0300	186.08	-8.560%	1,036,514	+49.608%
2025-03-05	201.61	207.2200	199.6550	203.50	+0.753%	608,899	+36.801%
2025-03-04	200.00	207.5150	191.0200	201.98	-2.194%	1,615,257	+37.830%
2025-03-03	210.00	213.6599	203.9800	206.51	-0.270%	1,167,616	+34.807%
2025-02-28	196.57	207.3300	194.6600	207.07	+4.312%	690,546	+34.442%
2025-02-27	199.93	204.7499	196.7300	198.51	-0.336%	639,853	+40.240%
2025-02-26	201.51	206.2000	197.6800	199.18	-0.220%	1,075,920	+39.768%
2025-02-25	199.56	209.6900	195.3800	199.62	-0.280%	1,272,389	+39.460%
2025-02-24	196.28	203.2500	191.8350	200.18	+2.556%	1,239,205	+39.070%
2025-02-21	211.05	211.2500	193.6800	195.19	-6.163%	1,179,972	+42.625%
2025-02-20	209.77	212.7250	204.9300	208.01	-1.169%	797,959	+33.835%
2025-02-19	205.20	211.1600	203.1800	210.47	+2.254%	983,446	+32.271%
2025-02-18	189.68	206.0000	185.1500	205.83	+9.228%	2,044,659	+35.252%
2025-02-14	184.64	190.7400	180.1700	188.44	+2.877%	948,208	+47.734%
2025-02-13	187.08	187.3198	178.5800	183.17	-1.833%	564,675	+51.984%
2025-02-12	182.56	187.3700	180.6400	186.59	+0.783%	617,931	+49.199%
2025-02-11	190.22	190.2200	183.4650	185.14	-2.752%	482,451	+50.367%
2025-02-10	191.77	191.7700	187.5350	190.38	+1.298%	573,807	+46.229%
2025-02-07	191.55	192.9400	185.7800	187.94	-1.131%	435,318	+48.127%
2025-02-06	195.82	196.3300	188.1600	190.09	-1.360%	510,875	+46.452%
2025-02-05	192.94	194.2200	189.5001	192.71	+0.328%	453,004	+44.461%
2025-02-04	194.30	194.8000	187.6974	192.08	+0.487%	630,111	+44.934%
2025-02-03	187.69	192.3700	184.5887	191.15	-0.989%	628,345	+45.640%
2025-01-31	195.76	198.5400	192.6850	193.06	-0.305%	1,053,329	+44.199%
2025-01-30	195.00	203.3615	180.4900	193.65	-7.393%	2,158,273	+43.759%
2025-01-29	207.20	211.8600	206.1700	209.11	+1.426%	674,189	+33.131%
2025-01-28	200.50	206.9400	200.0700	206.17	+3.426%	496,653	+35.029%
2025-01-27	202.82	206.2200	195.6000	199.34	-5.333%	808,497	+39.656%
2025-01-24	211.13	212.3500	208.4500	210.57	-0.922%	469,154	+32.208%
2025-01-23	207.02	213.6500	206.4701	212.53	+2.523%	663,831	+30.989%
2025-01-22	211.16	212.7700	206.4610	207.30	-1.828%	655,470	+34.293%
2025-01-21	211.69	213.4050	209.3481	211.16	+2.217%	736,137	+31.838%
2025-01-17	203.20	207.9900	201.5000	206.58	+2.914%	626,730	+34.761%
2025-01-16	199.01	202.5800	198.3700	200.73	+1.190%	447,865	+38.689%
2025-01-15	200.87	202.0000	195.6500	198.37	+1.158%	519,411	+40.339%
2025-01-14	196.06	202.2500	194.1200	196.10	+1.554%	825,451	+41.963%
2025-01-13	183.40	194.0400	183.4000	193.10	+3.840%	844,190	+44.169%
2025-01-10	181.20	186.4200	179.2100	185.96	+1.148%	602,707	+49.704%
2025-01-08	181.19	183.8600	177.9300	183.85	+1.502%	436,635	+51.422%
2025-01-07	184.04	184.5500	175.3400	181.13	-1.970%	575,754	+53.696%
2025-01-06	185.56	186.4900	182.6000	184.77	+2.576%	884,505	+50.668%
2025-01-03	176.82	180.9650	176.5000	180.13	+2.638%	483,624	+54.549%
2025-01-02	172.09	179.7900	170.8900	175.50	+3.412%	632,990	+58.627%
2024-12-31	168.99	171.4250	168.3475	169.71	+1.428%	521,116	+64.039%
2024-12-30	168.61	168.9100	165.1254	167.32	-1.957%	401,717	+66.382%
2024-12-27	173.73	175.3000	168.1800	170.66	-2.835%	479,944	+63.126%
2024-12-26	173.54	175.7250	172.0000	175.64	+0.642%	297,760	+58.500%
2024-12-24	173.34	175.2200	171.8400	174.52	+1.107%	222,468	+59.518%
2024-12-23	170.00	174.2860	167.4600	172.61	+1.553%	638,516	+61.283%
2024-12-20	164.33	171.1450	164.2345	169.97	+0.224%	5,928,805	+63.788%
2024-12-19	166.86	170.9750	164.8500	169.59	+2.614%	1,099,963	+64.155%
2024-12-18	173.99	176.9900	163.0000	165.27	-4.225%	932,355	+68.446%
2024-12-17	173.40	174.8000	167.3400	172.56	-1.653%	869,806	+61.329%
2024-12-16	174.00	177.1400	172.6914	175.46	+0.787%	598,025	+58.663%
2024-12-13	177.00	178.0050	172.6600	174.09	-1.738%	570,231	+59.912%
2024-12-12	181.75	182.8850	177.0300	177.17	-2.127%	783,907	+57.132%
2024-12-11	182.96	184.0000	180.7900	181.02	-0.380%	661,232	+53.790%
2024-12-10	184.65	186.3400	180.6500	181.71	-1.346%	571,085	+53.206%
2024-12-09	190.87	190.8700	179.4700	184.19	-4.821%	1,419,349	+51.143%
2024-12-06	194.68	196.7400	189.4100	193.52	-0.688%	489,066	+43.856%
2024-12-05	193.44	196.0600	192.1600	194.86	+0.242%	432,182	+42.867%
2024-12-04	192.72	195.9300	192.4250	194.39	+0.877%	386,482	+43.212%
2024-12-03	194.48	195.8500	191.0000	192.70	-1.063%	380,953	+44.468%
2024-12-02	195.00	196.3100	192.9700	194.77	+0.376%	405,697	+42.933%
2024-11-29	195.60	196.7500	193.8100	194.04	-0.216%	270,012	+43.470%
2024-11-27	197.05	197.0500	190.8464	194.46	-0.857%	460,956	+43.161%
2024-11-26	194.77	198.2400	193.2114	196.14	+0.538%	528,986	+41.934%
2024-11-25	193.81	197.6816	191.5000	195.09	+2.157%	1,163,749	+42.698%
2024-11-22	184.54	192.3400	184.2500	190.97	+5.678%	1,023,404	+45.777%
2024-11-21	181.21	182.7400	179.0101	180.71	+0.006%	499,131	+54.053%
2024-11-20	186.35	187.0281	180.3800	180.70	-2.060%	637,359	+54.062%
2024-11-19	176.39	184.8500	175.0100	184.50	+2.952%	480,703	+50.889%
2024-11-18	177.10	182.5200	177.1000	179.21	+2.114%	630,572	+55.343%
2024-11-15	173.65	175.8650	171.6200	175.50	+2.041%	302,442	+58.627%
2024-11-14	177.80	177.8200	170.8700	171.99	-2.776%	652,542	+61.864%
2024-11-13	177.53	179.5400	175.9829	176.90	+0.113%	444,646	+57.371%
2024-11-12	176.65	178.8150	175.2400	176.70	-1.180%	460,729	+57.550%
2024-11-11	179.25	182.5200	178.2900	178.81	+0.931%	392,658	+55.690%
2024-11-08	174.96	178.8800	173.8600	177.16	+1.350%	484,231	+57.140%
2024-11-07	178.26	179.1800	172.0000	174.80	-1.853%	658,559	+59.262%
2024-11-06	171.83	179.1100	167.0500	178.10	+10.539%	852,137	+56.311%
2024-11-05	155.10	161.2000	154.3200	161.12	+4.467%	529,003	+72.784%
2024-11-04	153.74	157.6600	152.6300	154.23	-0.727%	460,340	+80.503%
2024-11-01	150.65	155.4500	149.2500	155.36	+3.920%	747,120	+79.190%
2024-10-31	158.91	159.8931	149.4800	149.50	-6.311%	850,333	+86.214%
2024-10-30	161.86	164.8850	159.3100	159.57	-1.954%	534,398	+74.463%
2024-10-29	164.90	165.5100	161.6100	162.75	-1.981%	767,872	+71.054%
2024-10-28	157.62	166.6700	157.4200	166.04	+6.799%	955,014	+67.664%
2024-10-25	153.24	156.7600	151.6000	155.47	+0.713%	882,263	+79.063%
2024-10-24	151.15	156.9800	144.7600	154.37	-1.525%	1,353,472	+80.339%
2024-10-23	154.84	161.7000	154.0000	156.76	+0.545%	701,655	+77.590%
2024-10-22	158.00	158.2100	155.1301	155.91	-1.690%	438,347	+78.558%
2024-10-21	159.44	160.4100	158.0500	158.59	+0.044%	502,083	+75.541%
2024-10-18	160.50	160.5000	158.1400	158.52	-0.658%	355,292	+75.618%
2024-10-17	159.73	162.0000	159.2300	159.57	-0.088%	352,589	+74.463%
2024-10-16	157.93	160.0200	156.3400	159.71	+2.260%	412,295	+74.310%
2024-10-15	154.99	158.1100	153.2400	156.18	-0.699%	549,977	+78.249%
2024-10-14	161.00	161.6300	156.7900	157.28	-2.908%	435,127	+77.003%
2024-10-11	163.41	164.0300	160.9050	161.99	-0.430%	524,921	+71.856%
2024-10-10	159.00	163.0350	158.8500	162.69	+0.277%	341,400	+71.117%
2024-10-09	160.75	163.0600	159.1502	162.24	+0.533%	436,294	+71.591%
2024-10-08	159.79	162.0800	157.5150	161.38	+0.907%	312,543	+72.506%
2024-10-07	158.49	160.6500	157.6000	159.93	+0.025%	344,427	+74.070%
2024-10-04	157.24	160.4300	155.4800	159.89	+3.771%	418,918	+74.113%
2024-10-03	158.09	159.3800	152.2500	154.08	-2.425%	458,242	+80.679%
2024-10-02	157.49	161.4600	156.6700	157.91	-0.051%	491,060	+76.297%
2024-10-01	159.49	160.7000	156.7600	157.99	-0.996%	289,166	+76.207%
2024-09-30	157.87	160.2600	157.4750	159.58	+0.358%	348,438	+74.452%
2024-09-27	157.43	160.1500	156.3000	159.01	+1.858%	335,107	+75.077%
2024-09-26	165.36	166.5100	155.8000	156.11	-3.505%	605,762	+78.329%
2024-09-25	158.55	161.9299	157.3610	161.78	+1.163%	721,382	+72.079%
2024-09-24	160.10	161.1400	158.0900	159.92	+1.331%	642,734	+74.081%
2024-09-23	157.92	160.1700	156.5400	157.82	+0.747%	473,540	+76.397%
2024-09-20	155.84	157.4900	153.4350	156.65	+1.065%	1,535,015	+77.715%
2024-09-19	151.73	155.5800	149.7600	155.00	+5.442%	982,965	+79.606%
2024-09-18	144.29	151.5500	142.9050	147.00	+2.575%	620,783	+89.381%
2024-09-17	142.28	144.0000	141.3576	143.31	+1.372%	206,582	+94.257%
2024-09-16	142.18	145.8000	140.3700	141.37	-0.730%	435,630	+96.923%
2024-09-13	140.00	143.3800	138.6800	142.41	+1.991%	365,501	+95.485%
2024-09-12	136.41	139.9000	136.0500	139.63	+3.445%	287,889	+99.377%
2024-09-11	134.10	135.8700	131.1200	134.98	-0.266%	318,055	+106.245%
2024-09-10	136.52	138.2400	133.1500	135.34	-1.154%	273,553	+105.697%
2024-09-09	133.76	138.3600	133.0000	136.92	+3.602%	652,637	+103.323%
2024-09-06	135.75	136.2700	129.5700	132.16	-2.731%	437,186	+110.646%
2024-09-05	135.88	136.9500	134.4200	135.87	+0.147%	327,552	+104.894%
2024-09-04	133.37	136.8000	131.9229	135.67	+1.193%	406,126	+105.196%
2024-09-03	143.10	143.5300	133.1550	134.07	-7.391%	673,476	+107.645%
2024-08-30	143.13	146.0000	141.7800	144.77	+1.486%	346,956	+92.298%
2024-08-29	141.63	144.4789	141.3219	142.65	+1.134%	261,442	+95.156%
2024-08-28	143.29	143.6600	140.9500	141.05	-1.953%	456,988	+97.370%
2024-08-27	142.30	144.1000	141.6900	143.86	+0.335%	282,222	+93.515%
2024-08-26	146.13	146.8000	142.6250	143.38	-0.974%	360,538	+94.162%
2024-08-23	143.12	146.3538	142.1900	144.79	+1.872%	366,522	+92.272%
2024-08-22	142.53	143.7620	141.7416	142.13	-1.024%	267,784	+95.870%
2024-08-21	142.97	144.3800	141.5100	143.60	+1.455%	311,886	+93.865%
2024-08-20	146.31	147.0000	140.2800	141.54	-3.471%	429,028	+96.686%
2024-08-19	145.44	147.8700	145.1699	146.63	+0.404%	321,825	+89.859%
2024-08-16	142.80	146.4150	142.8000	146.04	+1.791%	482,272	+90.626%
2024-08-15	145.91	146.7542	142.6100	143.47	+0.224%	418,399	+94.041%
2024-08-14	141.40	143.6300	138.9300	143.15	+1.676%	371,406	+94.474%
2024-08-13	139.99	141.4000	137.8400	140.79	+1.142%	340,209	+97.734%
2024-08-12	139.40	140.3100	137.5100	139.20	-0.079%	445,509	+99.993%
2024-08-09	140.39	140.7400	137.7700	139.31	-0.358%	423,656	+99.835%
2024-08-08	135.86	141.6600	134.3500	139.81	+4.320%	504,418	+99.120%
2024-08-07	140.50	141.1000	133.1000	134.02	-2.559%	605,510	+107.723%
2024-08-06	135.01	139.2500	131.6900	137.54	+3.414%	710,857	+102.407%
2024-08-05	121.80	133.9470	119.6905	133.00	-2.278%	741,369	+109.316%
2024-08-02	138.18	139.1000	131.5800	136.10	-5.447%	768,761	+104.548%
2024-08-01	146.98	148.9400	141.1863	143.94	-1.323%	759,220	+93.407%
2024-07-31	143.10	148.4900	141.8150	145.87	+3.176%	654,381	+90.848%
2024-07-30	141.45	143.2300	140.2900	141.38	+0.448%	479,270	+96.909%
2024-07-29	140.77	143.1400	138.6900	140.75	-0.021%	646,982	+97.790%
2024-07-26	136.73	142.6600	136.0400	140.78	+4.467%	958,853	+97.748%
2024-07-25	132.69	144.4000	128.5000	134.76	+10.914%	2,261,344	+106.582%
2024-07-24	124.51	126.3599	121.5000	121.50	-2.707%	1,146,718	+129.128%
2024-07-23	119.64	125.8499	118.3001	124.88	+3.515%	1,220,423	+122.926%
2024-07-22	119.61	121.2569	117.5700	120.64	+1.089%	729,649	+130.761%
2024-07-19	118.70	121.2900	117.0100	119.34	+1.136%	646,335	+133.275%
2024-07-18	118.19	120.5500	115.5200	118.00	-0.161%	816,106	+135.924%
2024-07-17	120.99	124.2299	117.5300	118.19	-3.321%	1,141,983	+135.544%
2024-07-16	117.17	124.5200	117.0500	122.25	+4.684%	954,790	+127.722%
2024-07-15	114.98	117.9700	113.5300	116.78	+5.236%	940,281	+138.388%
2024-07-12	110.40	112.9400	110.1000	110.97	+1.361%	335,380	+150.870%
2024-07-11	110.23	111.4400	106.4200	109.48	+0.820%	511,143	+154.284%
2024-07-10	108.37	109.3400	107.3600	108.59	+1.287%	393,030	+156.368%
2024-07-09	106.67	108.7800	106.0300	107.21	+0.478%	392,791	+159.668%
2024-07-08	105.76	107.7350	105.0000	106.70	+1.823%	382,933	+160.909%
2024-07-05	106.21	106.4400	104.0200	104.79	-1.643%	254,394	+165.665%
2024-07-03	106.52	107.4500	105.3400	106.54	+1.245%	278,186	+161.301%
2024-07-02	106.57	106.5700	103.3702	105.23	-1.627%	654,868	+164.554%
2024-07-01	109.65	110.1750	106.0800	106.97	-2.382%	724,400	+160.251%
2024-06-28	108.00	109.8400	107.0600	109.58	+2.354%	2,487,950	+154.052%
2024-06-27	105.55	107.9800	105.2300	107.06	+0.905%	715,399	+160.032%
2024-06-26	102.27	106.8800	102.2700	106.10	+3.908%	995,862	+162.385%
2024-06-25	101.05	102.2500	98.0750	102.11	+3.707%	659,411	+172.637%
2024-06-24	99.97	101.1900	97.8400	98.46	-0.995%	600,918	+182.744%
2024-06-21	97.50	99.5000	95.7000	99.45	+1.016%	1,446,827	+179.930%
2024-06-20	100.19	101.6700	98.1700	98.45	-2.059%	496,675	+182.773%
2024-06-18	102.06	102.6800	99.3101	100.52	-0.936%	586,478	+176.950%
2024-06-17	96.55	101.7200	95.1701	101.47	+4.511%	957,205	+174.357%
2024-06-14	102.03	103.5700	95.3600	97.09	-7.251%	1,112,658	+186.734%
2024-06-13	105.35	106.0850	102.6350	104.68	-1.124%	348,788	+165.944%
2024-06-12	107.05	107.4300	104.1800	105.87	+1.427%	425,483	+162.955%
2024-06-11	102.67	104.5400	101.0183	104.38	+0.385%	555,111	+166.708%
2024-06-10	104.14	105.0500	101.2700	103.98	-0.211%	512,223	+167.734%
2024-06-07	105.65	106.1400	103.5346	104.20	-2.187%	372,897	+167.169%
2024-06-06	106.27	108.0900	105.6300	106.53	-0.150%	254,071	+161.325%
2024-06-05	104.30	106.7600	104.0600	106.69	+2.154%	597,642	+160.934%
2024-06-04	108.04	108.1750	103.7500	104.44	-4.534%	659,174	+166.555%
2024-06-03	110.36	112.0000	106.3200	109.40	-1.326%	591,463	+154.470%
2024-05-31	111.31	112.5500	109.1100	110.87	-0.054%	459,807	+151.096%
2024-05-30	111.62	111.7600	110.3400	110.93	-0.618%	341,146	+150.960%
2024-05-29	111.17	111.9900	110.3000	111.62	-0.659%	322,056	+149.409%
2024-05-28	111.20	112.7500	108.9000	112.36	+2.528%	354,802	+147.766%
2024-05-24	109.21	110.6900	108.0950	109.59	+1.182%	417,802	+154.029%
2024-05-23	108.18	109.0100	106.4140	108.31	+0.417%	413,055	+157.031%
2024-05-22	111.57	111.9500	106.7400	107.86	-3.860%	544,172	+158.103%
2024-05-21	109.51	112.3200	109.3500	112.19	+2.205%	391,232	+148.142%
2024-05-20	110.21	111.5000	109.2700	109.77	-0.055%	601,506	+153.612%
2024-05-17	110.29	110.7650	109.0400	109.83	-0.136%	490,563	+153.474%
2024-05-16	109.54	110.8900	109.4000	109.98	+0.393%	436,178	+153.128%
2024-05-15	106.62	109.8800	106.4414	109.55	+3.466%	607,345	+154.121%
2024-05-14	104.85	106.3400	103.1800	105.88	+2.597%	489,701	+162.930%
2024-05-13	105.81	105.8100	102.7550	103.20	-1.404%	460,531	+169.758%
2024-05-10	106.88	107.1700	103.6500	104.67	-1.357%	436,216	+165.969%
2024-05-09	103.44	106.7150	103.0350	106.11	+2.472%	536,844	+162.360%
2024-05-08	102.23	106.7100	101.8250	103.55	+0.985%	754,482	+168.846%
2024-05-07	101.91	104.2500	100.6700	102.54	+0.618%	1,201,534	+171.494%
2024-05-06	103.31	104.5700	101.8200	101.91	-1.669%	675,739	+173.172%
2024-05-03	100.54	104.8450	99.9700	103.64	+3.744%	888,366	+168.613%
2024-05-02	100.00	100.3000	95.6811	99.90	+1.597%	1,289,557	+178.669%
2024-05-01	90.33	100.0000	90.2600	98.33	+14.737%	1,917,410	+183.118%
2024-04-30	82.98	86.7900	82.4600	85.70	+2.353%	1,066,250	+224.842%
2024-04-29	84.00	84.5900	83.0600	83.73	-0.321%	376,450	+232.485%
2024-04-26	82.04	84.0300	81.9900	84.00	+2.752%	503,000	+231.417%
2024-04-25	79.90	82.0700	79.1350	81.75	+1.679%	461,353	+240.538%
2024-04-24	80.98	81.1300	78.2000	80.40	-0.137%	600,630	+246.256%
2024-04-23	77.95	81.2800	77.2600	80.51	+2.028%	551,123	+245.783%
2024-04-22	77.36	79.0200	75.7300	78.91	+1.115%	611,797	+252.794%
2024-04-19	78.83	79.9800	77.3300	78.04	-1.688%	673,354	+256.727%
2024-04-18	78.22	80.7300	77.8100	79.38	+2.083%	881,396	+250.705%
2024-04-17	78.85	79.0900	77.4400	77.76	+0.310%	470,219	+258.012%
2024-04-16	74.47	77.7063	74.2100	77.52	+2.175%	596,392	+259.120%
2024-04-15	78.37	79.3900	75.4400	75.87	-2.103%	400,965	+266.930%
2024-04-12	78.83	79.0800	77.1900	77.50	-1.749%	366,264	+259.213%
2024-04-11	77.65	78.9100	76.9570	78.88	+2.031%	354,491	+252.928%
2024-04-10	77.22	79.3750	76.6000	77.31	-3.748%	606,189	+260.096%
2024-04-09	81.48	82.1600	78.7000	80.32	-0.372%	562,689	+246.601%
2024-04-08	78.86	80.7500	78.6900	80.62	+3.266%	628,683	+245.311%
2024-04-05	76.62	79.5700	76.6050	78.07	+1.390%	656,060	+256.590%
2024-04-04	74.25	79.7100	73.9500	77.00	+4.620%	1,380,427	+261.545%
2024-04-03	70.73	73.8900	70.7300	73.60	+3.385%	635,717	+278.247%
2024-04-02	71.62	71.7300	70.1950	71.19	-1.152%	506,752	+291.052%
2024-04-01	71.52	72.3650	70.6700	72.02	+0.840%	427,012	+286.545%
2024-03-28	70.39	71.6500	69.9000	71.42	+1.752%	518,515	+289.793%
2024-03-27	69.29	70.2999	68.7700	70.19	+2.497%	358,922	+296.623%
2024-03-26	68.44	69.1100	67.5200	68.48	+0.440%	218,582	+306.527%
2024-03-25	69.00	70.2500	68.1200	68.18	+0.324%	283,265	+308.316%
2024-03-22	68.01	68.7300	67.7600	67.96	-0.658%	204,459	+309.638%
2024-03-21	68.59	68.8100	67.7650	68.41	+0.929%	240,020	+306.943%
2024-03-20	68.55	68.6500	67.2400	67.78	-1.123%	315,269	+310.726%
2024-03-19	66.15	68.7100	65.9984	68.55	+4.195%	423,554	+306.112%
2024-03-18	66.13	66.9500	65.2600	65.79	-0.379%	395,413	+323.149%
2024-03-15	64.58	66.1900	64.5800	66.04	+1.961%	702,433	+321.548%
2024-03-14	65.08	65.5300	63.5800	64.77	-1.370%	371,021	+329.813%
2024-03-13	64.42	66.5600	64.4200	65.67	+1.814%	298,481	+323.923%
2024-03-12	67.16	67.4700	64.3700	64.50	-3.860%	618,813	+331.612%
2024-03-11	67.33	67.3800	66.1500	67.09	-1.237%	347,584	+314.950%
2024-03-08	69.25	69.6787	67.1700	67.93	-0.716%	415,422	+309.819%
2024-03-07	66.17	68.5900	66.1700	68.42	+4.842%	416,808	+306.884%
2024-03-06	64.39	65.3700	63.6150	65.26	+2.529%	389,860	+326.586%
2024-03-05	64.83	65.6150	62.9910	63.65	-2.182%	461,906	+337.376%
2024-03-04	65.94	66.7100	64.8700	65.07	-1.304%	388,311	+327.832%
2024-03-01	65.10	66.8900	64.9300	65.93	+1.980%	419,481	+322.251%
2024-02-29	65.57	66.1000	64.1600	64.65	-0.493%	441,284	+330.611%
2024-02-28	64.23	66.1250	64.1900	64.97	-0.062%	352,485	+328.490%
2024-02-27	64.81	65.5200	64.2350	65.01	+1.325%	271,186	+328.226%
2024-02-26	64.01	64.4100	63.4100	64.16	-0.465%	483,978	+333.900%
2024-02-23	64.80	65.1999	64.0600	64.46	-0.739%	300,288	+331.880%
2024-02-22	64.66	65.5900	64.6300	64.94	+0.433%	392,016	+328.688%
2024-02-21	64.64	65.2200	64.2300	64.66	-0.031%	325,080	+330.544%
2024-02-20	64.61	65.3381	64.2500	64.68	-1.732%	283,076	+330.411%
2024-02-16	66.13	67.5000	65.8000	65.82	-0.619%	438,059	+322.957%
2024-02-15	64.08	66.7940	64.0800	66.23	+3.809%	424,645	+320.338%
2024-02-14	62.05	64.1000	61.3100	63.80	+3.858%	508,706	+336.348%
2024-02-13	61.49	63.1800	60.6500	61.43	-3.442%	503,667	+353.182%
2024-02-12	63.51	64.6045	63.3800	63.62	+0.410%	435,431	+337.583%
2024-02-09	62.70	63.9900	62.6500	63.36	+0.892%	303,871	+339.378%
2024-02-08	62.84	63.4700	62.6500	62.80	-0.475%	397,353	+343.296%
2024-02-07	60.98	63.3550	60.5200	63.10	+3.240%	483,562	+341.189%
2024-02-06	59.06	61.2600	58.8687	61.12	+3.488%	381,336	+355.481%
2024-02-05	60.01	61.2000	58.9700	59.06	-3.149%	689,858	+371.368%
2024-02-02	60.16	62.5400	60.0201	60.98	+0.362%	537,514	+356.527%
2024-02-01	61.91	62.4000	59.4300	60.76	-1.348%	642,778	+358.180%
2024-01-31	63.62	64.2700	61.3300	61.59	-2.701%	791,882	+352.005%
2024-01-30	64.25	65.2400	62.3000	63.30	-2.585%	589,611	+339.795%
2024-01-29	63.21	65.0300	62.2500	64.98	+2.476%	575,732	+328.424%
2024-01-26	62.94	64.3500	62.3300	63.41	+2.539%	773,528	+339.032%
2024-01-25	65.39	65.3900	59.8800	61.84	-6.331%	1,885,593	+350.178%
2024-01-24	68.15	68.1500	65.0800	66.02	-1.975%	477,050	+321.675%
2024-01-23	68.41	68.8200	66.8100	67.35	+0.134%	466,993	+313.348%
2024-01-22	66.49	68.2200	66.4900	67.26	+1.326%	407,815	+313.901%

document.getElementById("Hh90FK").onerror = function(){this.style.display='none';}; .dark-mode .f4gmT1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f4gmT1{ color: #333333; background-color: white; border: 2px solid #333333; }CRSCarpenter Technology Corpstock NYSE

CRS
Carpenter Technology Corp
stock NYSE