Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corporation Common Stock (NY:CRS)

250.78 +2.04 (+0.82%)
Streaming Delayed Price Updated: 10:19 AM EDT, Aug 11, 2025 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 (%)
Aug 08, 2025 256.33 259.00 248.23 248.74 1,173,105 -5.85(-2.30%)
Aug 07, 2025 255.01 256.22 248.64 254.59 535,189 +0.75(+0.30%)
Aug 06, 2025 256.48 258.00 252.11 253.84 578,119 -4.09(-1.59%)
Aug 05, 2025 256.45 258.75 249.07 257.93 1,105,910 +4.92(+1.94%)
Aug 04, 2025 261.18 263.00 250.67 253.01 739,329 -4.77(-1.85%)
Aug 01, 2025 243.06 260.44 238.49 257.78 1,944,946 +8.39(+3.36%)
Jul 31, 2025 285.19 285.58 248.04 249.39 2,675,623 -34.24(-12.07%)
Jul 30, 2025 275.35 284.80 275.35 283.63 1,037,090 +8.37(+3.04%)
Jul 29, 2025 278.84 279.24 273.99 275.26 528,198 -1.05(-0.38%)
Jul 28, 2025 277.97 278.79 274.20 276.31 718,146 -0.13(-0.05%)
Jul 25, 2025 274.22 279.43 273.22 276.44 581,494 +3.47(+1.27%)
Jul 24, 2025 273.67 275.68 270.35 272.97 771,040 -0.86(-0.31%)
Jul 23, 2025 275.89 281.87 273.78 273.83 512,870 -0.59(-0.21%)
Jul 22, 2025 280.40 280.63 262.00 274.42 1,117,845 -6.57(-2.34%)
Jul 21, 2025 286.95 286.96 278.00 280.99 809,563 -6.43(-2.24%)
Jul 18, 2025 287.40 290.32 283.88 287.42 639,343 +0.69(+0.24%)
Jul 17, 2025 278.90 290.84 278.90 286.73 990,113 +7.43(+2.66%)
Jul 16, 2025 279.82 280.35 273.32 279.30 520,351 +0.75(+0.27%)
Jul 15, 2025 279.26 281.64 277.54 278.55 818,500 +0.12(+0.04%)
Jul 14, 2025 277.65 280.25 276.02 278.43 506,389 +0.45(+0.16%)
Jul 11, 2025 277.33 281.22 275.37 277.98 726,441 +1.26(+0.46%)
Jul 10, 2025 277.62 279.48 272.27 276.72 583,728 -0.03(-0.01%)
Jul 09, 2025 278.67 278.67 270.00 276.75 806,604 +1.28(+0.46%)
Jul 08, 2025 281.79 281.79 265.35 275.47 1,222,929 -5.26(-1.87%)
Jul 07, 2025 278.50 282.67 276.80 280.73 1,462,289 +1.15(+0.41%)
Jul 03, 2025 276.15 282.99 275.82 279.58 626,251 +4.53(+1.65%)
Jul 02, 2025 273.24 276.42 272.00 275.05 799,773 +3.30(+1.21%)
Jul 01, 2025 275.00 278.25 268.13 271.75 1,115,885 -4.63(-1.68%)
Jun 30, 2025 277.25 278.07 272.58 276.38 937,939 +0.56(+0.20%)
Jun 27, 2025 272.73 279.51 270.40 275.82 8,630,544 +2.47(+0.90%)
Jun 26, 2025 267.49 273.49 264.53 273.35 1,249,658 +9.35(+3.54%)
Jun 25, 2025 267.29 268.64 262.81 264.00 762,144 -1.52(-0.57%)
Jun 24, 2025 264.54 265.84 257.60 265.52 775,381 +4.15(+1.59%)
Jun 23, 2025 253.72 262.03 251.26 261.37 708,721 +7.65(+3.02%)
Jun 20, 2025 254.45 254.60 249.78 253.72 1,148,100 +2.75(+1.10%)
Jun 18, 2025 253.10 255.65 250.12 250.97 562,825 -2.09(-0.83%)
Jun 17, 2025 250.85 255.00 249.27 253.06 637,919 +3.47(+1.39%)
Jun 16, 2025 250.65 252.95 247.82 249.59 768,722 +0.87(+0.35%)
Jun 13, 2025 244.05 250.16 242.99 248.72 648,007 +0.26(+0.10%)
Jun 12, 2025 243.81 249.90 239.30 248.46 872,288 +3.37(+1.38%)
Jun 11, 2025 246.02 249.95 241.65 245.09 917,934 -0.85(-0.35%)
Jun 10, 2025 252.15 256.09 241.30 245.94 996,035 -7.14(-2.82%)
Jun 09, 2025 252.47 256.52 249.15 253.08 1,203,043 +4.34(+1.74%)
Jun 06, 2025 250.87 252.63 247.00 248.74 497,271 +1.68(+0.68%)
Jun 05, 2025 247.68 248.36 244.08 247.06 669,093 +0.46(+0.19%)
Jun 04, 2025 246.51 248.73 244.78 246.60 615,631 +0.30(+0.12%)
Jun 03, 2025 240.00 247.14 239.10 246.30 1,176,750 +6.37(+2.65%)
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 following
Privacy Policy and Terms Of Service.