Dark

CRS
Carpenter Technology Corp
stock NYSE

Market Open

Jul 27, 2026 1:58:14 PM EDT

572.70USD-5.133%(-30.99)307,239

572.00Bid 604.88Ask 32.88Spread

Pre-market

Jul 27, 2026 9:07:30 AM EDT

615.29USD+1.922%(+11.60)913

After-hours

Jul 24, 2026 4:00:30 PM EDT

603.69USD-0.045%(-0.27)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	607.6500	608.2300	569.7000	572.7000	-5.133%	307,239	0.000%
2026-07-24	603.0000	612.7800	597.8000	603.6900	+0.357%	296,248	-5.133%
2026-07-23	589.5600	607.2600	588.0100	601.5400	+2.362%	705,691	-4.794%
2026-07-22	594.9700	597.0000	580.1600	587.6600	-0.226%	383,066	-2.546%
2026-07-21	566.7400	589.3000	557.9800	588.9900	+6.099%	620,409	-2.766%
2026-07-20	565.2900	576.0700	552.2000	555.1300	-0.473%	618,647	+3.165%
2026-07-17	545.9000	560.0500	532.5800	557.7700	+0.608%	757,342	+2.677%
2026-07-16	567.6400	577.5750	550.5000	554.4000	-3.933%	572,929	+3.301%
2026-07-15	573.3600	580.8125	564.1400	577.1000	+0.040%	611,666	-0.762%
2026-07-14	577.6800	583.3900	567.6300	576.8700	+1.768%	532,377	-0.723%
2026-07-13	573.4300	578.0200	564.0900	566.8500	-2.032%	487,435	+1.032%
2026-07-10	593.2900	594.2900	565.0100	578.6100	-2.087%	515,393	-1.021%
2026-07-09	598.1500	601.9200	588.3600	590.9400	+0.563%	333,370	-3.087%
2026-07-08	580.2900	591.6250	579.1800	587.6300	-0.461%	556,539	-2.541%
2026-07-07	609.1000	615.3800	576.1600	590.3500	-4.667%	745,288	-2.990%
2026-07-06	604.6000	625.9850	599.3400	619.2500	+3.685%	798,833	-7.517%
2026-07-02	616.1200	618.7600	582.3300	597.2400	-2.117%	668,442	-4.109%
2026-07-01	616.2400	617.5900	600.0000	610.1600	-1.083%	599,566	-6.139%
2026-06-30	610.7400	624.5000	603.8900	616.8400	+1.616%	854,803	-7.156%
2026-06-29	581.2900	608.5200	580.3500	607.0300	+2.577%	844,433	-5.655%
2026-06-26	591.5800	594.6600	572.2200	591.7800	-1.245%	3,133,209	-3.224%
2026-06-25	588.4500	605.1100	583.3000	599.2400	+3.148%	875,684	-4.429%
2026-06-24	582.1300	590.7200	574.0700	580.9500	+0.490%	1,004,275	-1.420%
2026-06-23	570.0000	594.3600	564.7900	578.1200	-1.642%	1,164,984	-0.938%
2026-06-22	590.2000	597.5200	581.8200	587.7700	+0.222%	1,350,978	-2.564%
2026-06-18	586.0100	593.1800	574.6800	586.4700	+1.911%	1,130,216	-2.348%
2026-06-17	561.5900	585.5000	561.5300	575.4700	+2.472%	772,188	-0.481%
2026-06-16	563.6000	570.0000	556.1100	561.5900	-0.357%	947,052	+1.978%
2026-06-15	569.1000	573.7991	553.8100	563.6000	+0.376%	694,685	+1.615%
2026-06-12	573.4200	574.5200	558.0755	561.4900	-0.171%	779,587	+1.996%
2026-06-11	532.8000	563.8600	529.8300	562.4500	+7.533%	756,920	+1.822%
2026-06-10	523.9100	537.4100	515.1700	523.0500	-0.137%	795,897	+9.492%
2026-06-09	505.0000	525.0000	499.0000	523.7700	+4.945%	1,062,455	+9.342%
2026-06-08	487.5700	501.7900	483.8700	499.0900	+3.203%	525,611	+14.749%
2026-06-05	486.2900	500.1600	480.7000	483.6000	-1.831%	614,869	+18.424%
2026-06-04	481.4200	495.5150	477.8300	492.6200	+1.144%	602,013	+16.256%
2026-06-03	483.3300	491.6350	480.0000	487.0500	-0.041%	649,865	+17.585%
2026-06-02	486.3500	495.5800	482.3500	487.2500	+0.066%	429,369	+17.537%
2026-06-01	461.6700	490.2200	460.8300	486.9300	+3.827%	814,268	+17.614%
2026-05-29	461.4400	473.6013	457.4200	468.9800	+1.509%	658,382	+22.116%
2026-05-28	461.5700	467.5000	452.7545	462.0100	+0.239%	534,557	+23.958%
2026-05-27	453.2400	462.5000	444.1900	460.9100	+1.591%	570,767	+24.254%
2026-05-26	444.3400	461.3900	440.0000	453.6900	+4.508%	742,186	+26.232%
2026-05-22	442.8600	442.8600	431.1300	434.1200	-0.958%	545,514	+31.922%
2026-05-21	420.8800	440.2500	416.8900	438.3200	+3.865%	679,963	+30.658%
2026-05-20	413.0200	422.3300	409.8750	422.0100	+3.849%	502,371	+35.708%
2026-05-19	400.4700	407.6600	390.0000	406.3700	+0.522%	638,639	+40.931%
2026-05-18	414.4600	419.9800	402.2450	404.2600	-1.142%	429,027	+41.666%
2026-05-15	420.9900	423.9350	408.0500	408.9300	-4.807%	522,689	+40.048%
2026-05-14	436.5500	440.5300	426.8600	429.5800	-1.549%	346,669	+33.316%
2026-05-13	427.8000	438.2000	419.3863	436.3400	+2.750%	447,833	+31.251%
2026-05-12	428.6400	432.7300	413.7650	424.6600	-1.025%	575,104	+34.861%
2026-05-11	424.7700	435.0000	417.6600	429.0600	+0.283%	870,508	+33.478%
2026-05-08	450.9900	452.7900	426.2900	427.8500	-3.884%	704,707	+33.855%
2026-05-07	465.2200	475.6900	444.7300	445.1400	-2.842%	564,818	+28.656%
2026-05-06	453.5300	461.9919	445.2400	458.1600	+2.960%	684,552	+25.000%
2026-05-05	433.8800	444.9900	431.0700	444.9900	+4.060%	496,236	+28.700%
2026-05-04	426.8900	430.0200	418.4200	427.6300	-0.415%	493,315	+33.924%
2026-05-01	430.6700	431.8650	416.0400	429.4100	+0.283%	596,420	+33.369%
2026-04-30	411.9900	430.8650	411.9900	428.2000	+5.330%	832,106	+33.746%
2026-04-29	433.6200	442.4800	394.2800	406.5300	-5.047%	1,606,728	+40.875%
2026-04-28	425.9000	431.0200	418.1200	428.1400	-0.070%	752,549	+33.765%
2026-04-27	426.9700	431.1900	417.7550	428.4400	+0.225%	666,546	+33.671%
2026-04-24	430.0000	434.6500	419.0000	427.4800	+0.192%	413,215	+33.971%
2026-04-23	429.4800	435.8800	415.2100	426.6600	+0.649%	678,228	+34.229%
2026-04-22	450.6300	450.6300	416.0900	423.9100	-3.411%	1,143,761	+35.099%
2026-04-21	459.1800	459.1800	435.2475	438.8800	-2.948%	642,838	+30.491%
2026-04-20	443.6600	452.9900	441.3600	452.2100	+1.463%	429,217	+26.645%
2026-04-17	432.8400	447.2950	432.8400	445.6900	+4.583%	678,504	+28.497%
2026-04-16	433.3100	436.2500	416.0100	426.1600	-0.586%	859,952	+34.386%
2026-04-15	439.0900	443.1400	427.3800	428.6700	-2.309%	466,479	+33.599%
2026-04-14	447.1300	450.0000	438.2100	438.8000	-1.098%	443,570	+30.515%
2026-04-13	436.5150	445.3000	434.5500	443.6700	+1.923%	536,004	+29.082%
2026-04-10	430.0900	439.6000	425.1000	435.3000	+0.948%	659,089	+31.564%
2026-04-09	430.0800	442.8800	427.7119	431.2100	+0.788%	660,595	+32.812%
2026-04-08	421.8300	428.9100	414.3400	427.8400	+8.589%	1,296,063	+33.858%
2026-04-07	389.0300	397.2700	385.0000	394.0000	-0.208%	476,255	+45.355%
2026-04-06	391.5300	395.8300	382.1800	394.8200	+0.845%	646,041	+45.053%
2026-04-02	391.3200	407.0300	386.4000	391.5100	-3.168%	501,031	+46.280%
2026-04-01	401.6600	421.1200	401.6600	404.3200	+2.580%	1,074,644	+41.645%
2026-03-31	373.7200	403.4600	365.3800	394.1500	+6.323%	964,382	+45.300%
2026-03-30	380.6900	382.9800	370.4000	370.7100	-1.648%	1,160,599	+54.487%
2026-03-27	385.7500	392.5250	375.9200	376.9200	-3.754%	727,331	+51.942%
2026-03-26	398.5100	400.7895	384.3300	391.6200	-3.694%	1,009,660	+46.239%
2026-03-25	400.5700	408.9499	394.1859	406.6400	+1.795%	892,924	+40.837%
2026-03-24	382.4200	403.0100	371.5375	399.4700	+7.042%	999,369	+43.365%
2026-03-23	378.7800	390.0000	370.3775	373.1900	+2.977%	763,473	+53.461%
2026-03-20	382.2000	382.2000	360.3300	362.4000	-4.168%	1,093,351	+58.030%
2026-03-19	376.9200	383.5000	365.6000	378.1600	-2.403%	558,438	+51.444%
2026-03-18	384.7800	395.4200	382.7601	387.4700	+1.576%	515,868	+47.805%
2026-03-17	375.8800	382.5500	373.4550	381.4600	+1.976%	421,844	+50.134%
2026-03-16	369.1000	380.9600	366.2500	374.0700	+3.540%	370,707	+53.100%
2026-03-13	383.4400	383.4400	351.1950	361.2800	-4.223%	1,213,604	+58.520%
2026-03-12	401.1400	402.0700	377.0800	377.2100	-7.578%	1,219,340	+51.825%
2026-03-11	396.0200	408.7800	390.0000	408.1400	+1.515%	383,675	+40.319%
2026-03-10	395.0000	408.3950	395.0000	402.0500	+1.579%	515,543	+42.445%
2026-03-09	385.8400	396.4800	375.5000	395.8000	+2.245%	711,106	+44.694%
2026-03-06	385.6400	387.3500	376.4000	387.1100	-1.997%	645,604	+47.942%
2026-03-05	405.9300	408.9100	383.7100	395.0000	-4.156%	790,727	+44.987%
2026-03-04	406.4800	412.3100	397.9301	412.1300	+2.755%	479,158	+38.961%
2026-03-03	404.3800	406.8600	384.9550	401.0800	-1.816%	558,947	+42.789%
2026-03-02	399.5300	410.1000	393.1950	408.5000	+2.620%	548,003	+40.196%
2026-02-27	393.1700	398.6900	388.0400	398.0700	+0.136%	564,429	+43.869%
2026-02-26	396.7600	403.8100	384.0900	397.5300	+0.485%	673,367	+44.065%
2026-02-25	393.6900	399.2000	385.4900	395.6100	+0.800%	491,519	+44.764%
2026-02-24	381.0600	393.4900	378.5250	392.4700	+1.930%	573,396	+45.922%
2026-02-23	385.8700	388.4400	380.3000	385.0400	-1.203%	475,423	+48.738%
2026-02-20	381.4000	397.7200	381.4000	389.7300	+1.497%	1,053,099	+46.948%
2026-02-19	376.2700	386.4400	374.2400	383.9800	+3.151%	793,461	+49.148%
2026-02-18	375.0000	382.0400	370.5900	372.2500	-0.702%	487,519	+53.848%
2026-02-17	369.7500	378.6800	362.0001	374.8800	-1.295%	760,741	+52.769%
2026-02-13	366.1400	380.0199	366.1400	379.8000	+3.212%	751,386	+50.790%
2026-02-12	380.0000	390.6950	367.6600	367.9800	-0.465%	774,491	+55.633%
2026-02-11	364.9600	371.6500	358.0000	369.7000	+2.694%	672,220	+54.909%
2026-02-10	365.1800	365.9750	356.8300	360.0000	-1.370%	566,626	+59.083%
2026-02-09	369.9900	373.8800	363.2000	365.0000	-0.030%	948,265	+56.904%
2026-02-06	356.0000	370.5850	354.0500	365.1100	+4.721%	1,294,267	+56.857%
2026-02-05	330.4800	351.0000	327.9500	348.6500	+4.327%	1,129,265	+64.262%
2026-02-04	338.0800	338.8350	320.6400	334.1900	-1.396%	852,552	+71.370%
2026-02-03	319.1400	345.7500	319.1400	338.9200	+8.862%	1,888,621	+68.978%
2026-02-02	313.2300	322.5500	305.6200	311.3300	-2.045%	1,129,538	+83.953%
2026-01-30	318.1900	327.0000	310.1900	317.8300	+2.397%	1,029,144	+80.191%
2026-01-29	316.1700	330.7900	284.1550	310.3900	-6.399%	2,243,204	+84.510%
2026-01-28	350.0500	350.0500	330.6600	331.6100	-4.980%	1,275,673	+72.703%
2026-01-27	347.2100	355.0000	344.4700	348.9900	+0.161%	1,350,179	+64.102%
2026-01-26	338.5800	348.9300	336.0100	348.4300	+3.770%	832,511	+64.366%
2026-01-23	332.6900	337.1400	329.8400	335.7700	+0.302%	743,045	+70.563%
2026-01-22	340.0200	343.7800	331.7300	334.7600	-0.579%	382,409	+71.078%
2026-01-21	333.9800	337.7000	329.0600	336.7100	+1.312%	640,924	+70.087%
2026-01-20	330.0000	339.0150	327.8400	332.3500	-0.921%	572,991	+72.318%
2026-01-16	339.6400	340.0000	331.3500	335.4400	-1.373%	560,028	+70.731%
2026-01-15	326.2000	347.6300	325.9700	340.1100	+5.297%	924,277	+68.387%
2026-01-14	320.0900	323.1700	313.2200	323.0000	+0.893%	1,158,494	+77.307%
2026-01-13	324.3900	325.0208	318.5500	320.1400	-0.833%	499,855	+78.890%
2026-01-12	328.9300	331.7350	322.0300	322.8300	-1.771%	638,153	+77.400%
2026-01-09	325.5100	337.7199	325.2500	328.6500	+2.300%	725,424	+74.258%
2026-01-08	345.0000	348.9900	308.2418	321.2600	-5.590%	1,289,058	+78.267%
2026-01-07	339.1100	343.7800	335.5000	340.2800	+1.373%	613,819	+68.303%
2026-01-06	340.9000	344.1100	329.1715	335.6700	-1.430%	612,332	+70.614%
2026-01-05	340.0000	344.9897	333.2800	340.5400	+0.650%	1,335,373	+68.174%
2026-01-02	316.5900	339.7400	315.0000	338.3400	+7.464%	962,212	+69.268%
2025-12-31	319.6400	321.4200	314.5900	314.8400	-1.180%	584,405	+81.902%
2025-12-30	327.3900	327.3900	318.4400	318.6000	-2.090%	482,993	+79.755%
2025-12-29	332.2300	332.8450	323.5500	325.4000	-2.677%	1,020,488	+75.999%
2025-12-26	333.9000	335.5100	331.0000	334.3500	-0.021%	258,278	+71.288%
2025-12-24	335.2900	335.9950	331.9600	334.4200	+0.306%	196,449	+71.252%
2025-12-23	331.0400	335.6900	330.2150	333.4000	+0.292%	660,952	+71.776%
2025-12-22	337.0700	341.2771	326.9600	332.4300	+1.614%	1,154,007	+72.277%
2025-12-19	323.5900	329.9000	319.7200	327.1500	+1.748%	1,332,239	+75.057%
2025-12-18	321.1500	328.7350	319.9000	321.5300	+1.605%	781,395	+78.117%
2025-12-17	322.1500	327.0000	315.0100	316.4500	-1.568%	1,373,254	+80.976%
2025-12-16	321.1800	326.2700	317.3692	321.4900	-0.658%	991,515	+78.139%
2025-12-15	325.4900	330.7575	319.4100	323.6200	+0.619%	2,016,167	+76.967%
2025-12-12	322.4400	329.6700	316.5375	321.6300	-0.099%	1,497,094	+78.062%
2025-12-11	303.0000	323.5700	296.0000	321.9500	+5.696%	1,593,150	+77.885%
2025-12-10	304.4000	307.6800	298.6100	304.6000	+1.371%	1,223,248	+88.017%
2025-12-09	307.4600	311.0700	300.2400	300.4800	-2.524%	538,329	+90.595%
2025-12-08	306.8700	308.6600	297.2400	308.2600	+0.371%	1,256,577	+85.785%
2025-12-05	320.4200	320.4200	303.2400	307.1200	-2.421%	978,646	+86.474%
2025-12-04	309.0700	320.6600	308.1200	314.7400	+1.382%	561,718	+81.960%
2025-12-03	313.0800	314.9800	306.5300	310.4500	-0.417%	695,019	+84.474%
2025-12-02	319.0000	322.5500	307.2050	311.7500	-1.516%	873,428	+83.705%
2025-12-01	314.0800	319.2300	310.0100	316.5500	-0.625%	801,716	+80.919%
2025-11-28	323.9000	323.9000	317.6000	318.5400	-0.135%	148,344	+79.789%
2025-11-26	324.0200	326.0200	318.2500	318.9700	-1.199%	621,797	+79.547%
2025-11-25	315.8500	323.0800	311.6650	322.8400	+2.330%	939,975	+77.394%
2025-11-24	307.5000	318.8050	304.2600	315.4900	+1.962%	963,805	+81.527%
2025-11-21	305.7400	309.6400	295.0000	309.4200	+1.320%	854,679	+85.088%
2025-11-20	330.8000	332.0700	304.2200	305.3900	-5.787%	874,282	+87.531%
2025-11-19	323.0700	330.0000	321.8500	324.1500	+0.505%	582,450	+76.677%
2025-11-18	329.5900	333.2100	318.6631	322.5200	-2.899%	975,451	+77.570%
2025-11-17	330.5800	337.5901	329.8050	332.1500	+0.499%	1,162,151	+72.422%
2025-11-14	315.7300	335.0000	312.7400	330.5000	+1.783%	982,926	+73.283%
2025-11-13	340.0000	342.1100	320.0920	324.7100	-2.199%	907,538	+76.373%
2025-11-12	323.1700	332.2500	322.8667	332.0100	+2.911%	631,912	+72.495%
2025-11-11	326.2900	327.0000	319.1250	322.6200	-1.451%	479,215	+77.515%
2025-11-10	330.5000	338.0797	322.6800	327.3700	-0.192%	621,424	+74.940%
2025-11-07	312.2000	328.1300	307.1600	328.0000	+3.870%	771,969	+74.604%
2025-11-06	315.9600	321.0000	313.4600	315.7800	+0.048%	617,695	+81.360%
2025-11-05	304.9200	317.2400	303.0500	315.6300	+2.986%	613,104	+81.447%
2025-11-04	304.2400	311.4900	302.1300	306.4800	-1.368%	479,777	+86.864%
2025-11-03	318.2600	318.2600	307.4300	310.7300	-1.637%	518,428	+84.308%
2025-10-31	320.4100	323.5100	314.9000	315.9000	-0.931%	439,629	+81.292%
2025-10-30	322.0900	330.5000	317.4500	318.8700	-1.425%	857,685	+79.603%
2025-10-29	311.2600	325.7000	308.5604	323.4800	+4.365%	865,680	+77.043%
2025-10-28	322.8200	326.0700	308.2900	309.9500	-2.694%	1,461,657	+84.772%
2025-10-27	318.2600	322.1500	311.8800	318.5300	+1.375%	1,242,524	+79.795%
2025-10-24	302.9900	315.8965	300.5500	314.2100	+4.642%	1,876,259	+82.267%
2025-10-23	267.6200	307.7175	262.2500	300.2700	+22.664%	3,932,572	+90.728%
2025-10-22	249.8400	251.8900	241.3900	244.7900	-1.691%	1,263,875	+133.956%
2025-10-21	240.4700	249.6100	240.4700	249.0000	+2.990%	1,042,814	+130.000%
2025-10-20	241.7300	246.8800	239.6100	241.7700	+1.486%	579,636	+136.878%
2025-10-17	235.3900	239.1700	233.7750	238.2300	+0.046%	596,899	+140.398%
2025-10-16	243.0300	243.4400	235.4600	238.1200	-1.676%	471,831	+140.509%
2025-10-15	244.7100	247.9200	240.7500	242.1800	+0.004%	528,878	+136.477%
2025-10-14	238.2000	244.5000	235.5100	242.1700	+0.074%	469,301	+136.487%
2025-10-13	243.4300	247.4200	240.6400	241.9900	+0.369%	812,956	+136.663%
2025-10-10	251.7700	254.0800	240.3300	241.1000	-3.868%	516,578	+137.536%
2025-10-09	260.9100	262.1100	250.0400	250.8000	-3.512%	952,667	+128.349%
2025-10-08	258.0000	266.2800	256.3000	259.9300	+1.428%	739,242	+120.329%
2025-10-07	253.6500	256.7100	247.2101	256.2700	+1.690%	736,950	+123.475%
2025-10-06	248.4900	254.0200	247.0600	252.0100	+1.814%	779,534	+127.253%
2025-10-03	249.1100	249.1100	243.6401	247.5200	+0.231%	898,918	+131.375%
2025-10-02	251.8900	252.8300	243.5550	246.9500	-1.801%	625,327	+131.909%
2025-10-01	244.0000	251.9550	243.3500	251.4800	+2.419%	689,362	+127.732%
2025-09-30	241.5600	246.7150	241.5600	245.5400	+1.761%	952,080	+133.241%
2025-09-29	251.7200	255.0000	236.8100	241.2900	-3.811%	933,741	+137.349%
2025-09-26	235.2500	252.1000	234.3500	250.8500	+7.939%	1,010,112	+128.304%
2025-09-25	230.7700	235.6300	228.0000	232.4000	-0.424%	878,279	+146.429%
2025-09-24	240.7900	240.8000	233.0300	233.3900	-2.343%	845,259	+145.383%
2025-09-23	241.9600	242.2850	233.3700	238.9900	-1.545%	1,141,227	+139.633%
2025-09-22	239.7500	242.8000	238.0200	242.7400	+1.213%	1,090,932	+135.931%
2025-09-19	247.1000	247.1317	237.9300	239.8300	-2.801%	3,772,444	+138.794%
2025-09-18	244.0000	246.8900	240.6100	246.7400	+1.189%	643,676	+132.107%
2025-09-17	241.5000	251.4800	239.4600	243.8400	+1.099%	887,928	+134.867%
2025-09-16	242.1100	244.2000	239.3425	241.1900	-0.087%	517,714	+137.448%
2025-09-15	241.0500	244.2200	240.1000	241.4000	+0.562%	636,671	+137.241%
2025-09-12	242.8400	244.4600	239.6500	240.0500	-1.287%	809,201	+138.575%
2025-09-11	247.3700	248.6700	241.6500	243.1800	-1.586%	940,694	+135.505%
2025-09-10	247.0700	249.3250	244.9250	247.1000	+0.964%	561,680	+131.769%
2025-09-09	251.1100	252.4400	243.3750	244.7400	-2.835%	681,198	+134.003%
2025-09-08	248.0000	255.9900	248.0000	251.8800	+1.798%	904,817	+127.370%
2025-09-05	242.1300	247.7300	239.8100	247.4300	+2.984%	1,240,521	+131.459%
2025-09-04	235.7900	243.4300	233.9750	240.2600	+1.926%	1,048,167	+138.367%
2025-09-03	240.8000	241.1850	231.3100	235.7200	-1.710%	894,742	+142.958%
2025-09-02	236.8000	241.0300	234.6700	239.8200	-0.440%	748,834	+138.804%
2025-08-29	242.3000	242.9100	238.3300	240.8800	-0.693%	632,305	+137.753%
2025-08-28	239.7800	242.7800	238.3600	242.5600	+1.711%	567,998	+136.107%
2025-08-27	241.3600	244.1600	238.4400	238.4800	-1.418%	681,478	+140.146%
2025-08-26	241.6700	245.5900	240.7100	241.9100	+0.116%	1,456,861	+136.741%
2025-08-25	244.0000	244.6900	240.9200	241.6300	-0.927%	690,422	+137.015%
2025-08-22	241.5900	246.8200	240.5100	243.8900	+1.061%	1,015,930	+134.819%
2025-08-21	239.0800	243.5100	239.0800	241.3300	+0.516%	558,636	+137.310%
2025-08-20	240.2800	241.3000	235.7800	240.0900	-0.633%	695,616	+138.536%
2025-08-19	245.3600	247.5600	238.7200	241.6200	-2.004%	859,324	+137.025%
2025-08-18	243.4000	246.6400	243.0550	246.5600	+1.398%	626,688	+132.276%
2025-08-15	246.4700	246.7250	239.5900	243.1600	-1.343%	837,374	+135.524%
2025-08-14	249.3400	250.1950	245.9100	246.4700	-1.483%	514,923	+132.361%
2025-08-13	258.2700	258.9450	247.8950	250.1800	-2.771%	997,176	+128.915%
2025-08-12	251.1900	257.4400	250.2100	257.3100	+3.608%	726,876	+122.572%
2025-08-11	248.7000	251.0000	244.6000	248.3500	-0.157%	990,919	+130.602%
2025-08-08	256.3350	259.0000	248.2300	248.7400	-2.298%	1,173,105	+130.240%
2025-08-07	255.0100	256.2200	248.6400	254.5900	+0.295%	535,195	+124.950%
2025-08-06	256.4800	258.0000	252.1100	253.8400	-1.586%	578,119	+125.615%
2025-08-05	256.4500	258.7500	249.0700	257.9300	+1.945%	1,105,915	+122.037%
2025-08-04	261.1800	263.0000	250.6700	253.0100	-1.850%	739,329	+126.355%
2025-08-01	243.0600	260.4400	238.4900	257.7800	+3.364%	1,944,946	+122.166%
2025-07-31	285.1900	285.5800	248.0400	249.3900	-12.072%	2,676,101	+129.640%
2025-07-30	275.3500	284.8000	275.3500	283.6300	+3.041%	1,037,340	+101.918%
2025-07-29	278.8400	279.2350	273.9900	275.2600	-0.380%	528,204	+108.058%
2025-07-28	277.9700	278.7850	274.2000	276.3100	-0.047%	718,146	+107.267%
2025-07-25	274.2200	279.4280	273.2200	276.4400	+1.271%	581,494	+107.170%
2025-07-24	273.6700	275.6800	270.3500	272.9700	-0.314%	762,586	+109.803%
2025-07-23	275.8900	281.8650	273.7800	273.8300	-0.215%	512,907	+109.144%
2025-07-22	280.4000	280.6300	262.0000	274.4200	-2.338%	1,117,888	+108.695%
2025-07-21	286.9500	286.9600	278.0000	280.9900	-2.237%	809,583	+103.815%
2025-07-18	287.4000	290.3200	283.8780	287.4200	+0.241%	639,343	+99.255%
2025-07-17	278.9000	290.8400	278.9000	286.7300	+2.660%	990,145	+99.735%
2025-07-16	279.8200	280.3480	273.3200	279.3000	+0.269%	520,430	+105.048%
2025-07-15	279.2600	281.6400	277.5400	278.5500	+0.043%	818,569	+105.600%
2025-07-14	277.6500	280.2500	276.0250	278.4300	+0.162%	506,429	+105.689%
2025-07-11	277.3300	281.2200	275.3700	277.9800	+0.455%	726,441	+106.022%
2025-07-10	277.6200	279.4800	272.2700	276.7200	-0.011%	583,729	+106.960%
2025-07-09	278.6700	278.6700	270.0000	276.7500	+0.465%	806,670	+106.938%
2025-07-08	281.7900	281.7900	265.3500	275.4700	-1.874%	1,222,944	+107.899%
2025-07-07	278.5000	282.6700	276.8000	280.7300	+0.411%	1,462,289	+104.004%
2025-07-03	276.1500	282.9900	275.8200	279.5800	+1.647%	626,250	+104.843%
2025-07-02	273.2400	276.4150	272.0000	275.0500	+1.214%	799,774	+108.217%
2025-07-01	275.0000	278.2500	268.1325	271.7500	-1.675%	1,115,902	+110.745%
2025-06-30	277.2500	278.0750	272.5850	276.3800	+0.203%	938,024	+107.215%
2025-06-27	272.7300	279.5100	270.4000	275.8200	+0.904%	8,630,542	+107.635%
2025-06-26	267.4900	273.4900	264.5300	273.3500	+3.542%	1,231,719	+109.512%
2025-06-25	267.2900	268.6400	262.8100	264.0000	-0.572%	762,143	+116.932%
2025-06-24	264.5400	265.8400	257.5950	265.5200	+1.588%	775,451	+115.690%
2025-06-23	253.7200	262.0300	251.2600	261.3700	+3.015%	708,980	+119.115%
2025-06-20	254.4500	254.6000	249.7800	253.7200	+1.096%	1,148,100	+125.721%
2025-06-18	253.1000	255.6500	250.1200	250.9700	-0.826%	562,824	+128.195%
2025-06-17	250.8500	255.0000	249.2700	253.0600	+1.390%	637,929	+126.310%
2025-06-16	250.6500	252.9500	247.8214	249.5900	+0.350%	768,721	+129.456%
2025-06-13	244.0500	250.1600	242.9900	248.7200	+0.105%	648,007	+130.259%
2025-06-12	243.8100	249.9000	239.3000	248.4600	+1.375%	872,317	+130.500%
2025-06-11	246.0200	249.9500	241.6500	245.0900	-0.346%	917,940	+133.669%
2025-06-10	252.1500	256.0900	241.3000	245.9400	-2.821%	996,035	+132.862%
2025-06-09	252.4700	256.5167	249.1500	253.0800	+1.745%	1,203,049	+126.292%
2025-06-06	250.8700	252.6300	247.0000	248.7400	+0.680%	497,270	+130.240%
2025-06-05	247.6800	248.3600	244.0800	247.0600	+0.187%	669,133	+131.806%
2025-06-04	246.5100	248.7325	244.7800	246.6000	+0.122%	615,673	+132.238%
2025-06-03	240.0000	247.1400	239.1000	246.3000	+2.655%	1,176,810	+132.521%
2025-06-02	237.5100	240.7850	233.0100	239.9300	+2.098%	762,389	+138.695%
2025-05-30	232.7000	235.3200	229.1700	235.0000	+0.690%	871,066	+143.702%
2025-05-29	236.2100	236.3800	230.8100	233.3900	-1.173%	882,944	+145.383%
2025-05-28	238.4300	238.9370	235.7549	236.1600	-0.927%	476,636	+142.505%
2025-05-27	233.0200	238.4000	231.0001	238.3700	+3.567%	823,566	+140.257%
2025-05-23	222.9900	233.6043	219.5818	230.1600	+1.841%	886,774	+148.827%
2025-05-22	228.8200	230.2488	225.7100	226.0000	-1.863%	609,158	+153.407%
2025-05-21	233.4500	235.5050	228.1400	230.2900	-2.067%	673,796	+148.686%
2025-05-20	235.0000	235.6200	232.9500	235.1500	-0.238%	896,621	+143.547%
2025-05-19	228.0000	236.5900	224.8700	235.7100	+1.652%	663,530	+142.968%
2025-05-16	228.0000	233.2500	224.6625	231.8800	+0.625%	839,022	+146.981%
2025-05-15	226.8300	234.5200	226.7100	230.4400	+0.191%	739,569	+148.525%
2025-05-14	225.7800	231.9600	224.7500	230.0000	+2.441%	1,115,065	+149.000%
2025-05-13	216.9600	225.4175	216.0000	224.5200	+3.604%	1,038,283	+155.077%
2025-05-12	223.5000	224.9600	212.6800	216.7100	+2.063%	889,470	+164.270%
2025-05-09	210.4500	212.9500	204.4700	212.3300	+1.506%	730,936	+169.722%
2025-05-08	212.1200	215.9551	209.0600	209.1800	+0.053%	946,127	+173.783%
2025-05-07	208.6100	210.9950	206.0100	209.0700	+0.728%	954,116	+173.927%
2025-05-06	208.4000	210.9100	207.1500	207.5600	-2.057%	799,320	+175.920%
2025-05-05	210.4200	214.9000	210.0000	211.9200	-0.512%	627,656	+170.243%
2025-05-02	205.3700	215.2500	205.3700	213.0100	+5.279%	1,221,644	+168.861%
2025-05-01	200.3700	207.5000	198.4500	202.3300	+3.435%	1,347,840	+183.052%
2025-04-30	190.3300	195.9800	188.1200	195.6100	-0.927%	609,093	+192.776%
2025-04-29	197.6600	199.0000	193.2500	197.4400	-0.784%	624,289	+190.063%
2025-04-28	200.0000	202.9700	195.4800	199.0000	0.000%	681,525	+187.789%
2025-04-25	199.0600	201.4600	195.6100	199.0000	-0.201%	1,034,401	+187.789%
2025-04-24	192.0000	204.4600	184.4853	199.4000	+4.546%	1,740,974	+187.212%
2025-04-23	186.4600	194.1900	186.4300	190.7300	+7.526%	1,784,488	+200.267%
2025-04-22	170.4100	177.5600	168.6300	177.3800	+5.835%	911,441	+222.866%
2025-04-21	169.0000	174.7750	165.0000	167.6000	-1.533%	989,214	+241.706%
2025-04-17	171.7500	174.4100	169.7600	170.2100	-1.144%	435,747	+236.467%
2025-04-16	172.1200	175.5100	168.8400	172.1800	-1.527%	654,260	+232.617%
2025-04-15	170.1500	176.8800	168.9150	174.8500	+1.058%	943,975	+227.538%
2025-04-14	175.0000	179.4900	171.7350	173.0200	+1.252%	819,105	+231.002%
2025-04-11	167.7100	172.3150	163.0600	170.8800	+1.860%	542,066	+235.147%
2025-04-10	169.3000	176.1700	163.3200	167.7600	-4.154%	700,437	+241.381%
2025-04-09	150.3400	178.0100	146.8100	175.0300	+15.684%	1,895,251	+227.201%
2025-04-08	161.8700	167.5200	147.9650	151.3000	-1.234%	1,108,810	+278.519%
2025-04-07	143.2600	160.8300	138.6100	153.1900	+1.009%	1,499,636	+273.849%
2025-04-04	158.2100	163.3600	148.2200	151.6600	-8.935%	1,563,949	+277.621%
2025-04-03	173.2600	174.8100	165.9500	166.5400	-11.108%	1,244,839	+243.881%
2025-04-02	178.5000	188.5470	178.3501	187.3500	+2.551%	620,426	+205.685%
2025-04-01	181.4900	184.4200	178.2377	182.6900	+0.833%	488,092	+213.482%
2025-03-31	176.3600	182.7000	170.2700	181.1800	-0.055%	656,483	+216.094%
2025-03-28	183.8600	185.4700	179.3050	181.2800	-2.433%	465,020	+215.920%
2025-03-27	187.0100	188.7800	184.0100	185.8000	-1.755%	373,375	+208.235%
2025-03-26	195.6700	197.0100	186.8200	189.1200	-3.249%	403,105	+202.824%
2025-03-25	194.4700	198.4800	194.0300	195.4700	+0.123%	395,231	+192.986%
2025-03-24	190.0000	196.4000	189.9900	195.2300	+6.213%	622,147	+193.346%
2025-03-21	182.0500	184.7150	180.5100	183.8100	-1.273%	1,399,863	+211.572%
2025-03-20	185.2400	190.7700	185.2400	186.1800	-2.324%	546,738	+207.606%
2025-03-19	182.3400	192.2500	181.7400	190.6100	+4.996%	650,760	+200.456%
2025-03-18	183.0100	183.5950	177.5864	181.5400	-1.380%	556,063	+215.468%
2025-03-17	182.6300	185.9000	180.7350	184.0800	+0.316%	541,203	+211.115%
2025-03-14	180.9400	184.1000	178.0900	183.5000	+4.031%	510,247	+212.098%
2025-03-13	181.4800	182.1200	174.0700	176.3900	-2.874%	460,150	+224.678%
2025-03-12	185.3300	187.8500	180.2200	181.6100	+0.665%	640,841	+215.346%
2025-03-11	172.3000	185.2800	171.8557	180.4100	+4.652%	1,225,240	+217.444%
2025-03-10	173.3900	174.1600	165.1350	172.3900	-4.377%	1,675,996	+232.212%
2025-03-07	184.9900	185.0000	167.5550	180.2800	-3.117%	1,840,745	+217.673%
2025-03-06	199.4700	202.1500	186.0300	186.0800	-8.560%	1,036,514	+207.771%
2025-03-05	201.6100	207.2200	199.6550	203.5000	+0.753%	608,899	+181.425%
2025-03-04	200.0000	207.5150	191.0200	201.9800	-2.194%	1,615,257	+183.543%
2025-03-03	210.0000	213.6599	203.9800	206.5100	-0.270%	1,167,616	+177.323%
2025-02-28	196.5700	207.3300	194.6600	207.0700	+4.312%	690,546	+176.573%
2025-02-27	199.9300	204.7499	196.7300	198.5100	-0.336%	639,853	+188.499%
2025-02-26	201.5100	206.2000	197.6800	199.1800	-0.220%	1,075,920	+187.529%
2025-02-25	199.5600	209.6900	195.3800	199.6200	-0.280%	1,272,389	+186.895%
2025-02-24	196.2800	203.2500	191.8350	200.1800	+2.556%	1,239,205	+186.093%
2025-02-21	211.0500	211.2500	193.6800	195.1900	-6.163%	1,179,972	+193.406%
2025-02-20	209.7700	212.7250	204.9300	208.0100	-1.169%	797,959	+175.323%
2025-02-19	205.2000	211.1600	203.1800	210.4700	+2.254%	983,446	+172.105%
2025-02-18	189.6800	206.0000	185.1500	205.8300	+9.228%	2,044,659	+178.239%
2025-02-14	184.6400	190.7400	180.1700	188.4400	+2.877%	948,208	+203.916%
2025-02-13	187.0800	187.3198	178.5800	183.1700	-1.833%	564,675	+212.660%
2025-02-12	182.5600	187.3700	180.6400	186.5900	+0.783%	617,931	+206.930%
2025-02-11	190.2200	190.2200	183.4650	185.1400	-2.752%	482,451	+209.333%
2025-02-10	191.7700	191.7700	187.5350	190.3800	+1.298%	573,807	+200.819%
2025-02-07	191.5500	192.9400	185.7800	187.9400	-1.131%	435,318	+204.725%
2025-02-06	195.8200	196.3300	188.1600	190.0900	-1.360%	510,875	+201.278%
2025-02-05	192.9400	194.2200	189.5001	192.7100	+0.328%	453,004	+197.182%
2025-02-04	194.3000	194.8000	187.6974	192.0800	+0.487%	630,111	+198.157%

document.getElementById("qNVls3").onerror = function(){this.style.display='none';}; .dark-mode .Yq5cgG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yq5cgG{ color: #333333; background-color: white; border: 2px solid #333333; }CRSCarpenter Technology Corpstock NYSE

CRS
Carpenter Technology Corp
stock NYSE