CRS
Carpenter Technology Corporation NYQ · CRS
$595.42
+6.43
(+1.09%)
Neutral · +0.96σ
Price alert —
Loading…
Sign in to get a one-time email the moment CRS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $594.97 | $596.92 | $580.16 | $595.42 | 0.1M |
| 2026-07-21 | $566.74 | $589.30 | $557.98 | $588.99 | 0.6M |
| 2026-07-20 | $565.29 | $576.07 | $552.20 | $555.13 | 0.6M |
| 2026-07-17 | $545.90 | $560.05 | $532.58 | $557.77 | 0.8M |
| 2026-07-16 | $567.64 | $577.58 | $550.50 | $554.40 | 0.6M |
| 2026-07-15 | $573.36 | $580.81 | $564.14 | $577.10 | 0.6M |
| 2026-07-14 | $577.68 | $583.39 | $567.63 | $576.87 | 0.5M |
| 2026-07-13 | $573.43 | $578.02 | $564.09 | $566.85 | 0.5M |
| 2026-07-10 | $593.29 | $594.29 | $565.01 | $578.61 | 0.5M |
| 2026-07-09 | $598.15 | $601.92 | $588.36 | $590.94 | 0.3M |
| 2026-07-08 | $580.29 | $591.63 | $579.18 | $587.63 | 0.6M |
| 2026-07-07 | $609.10 | $615.38 | $576.16 | $590.35 | 0.7M |
| 2026-07-06 | $604.60 | $625.99 | $599.34 | $619.25 | 0.8M |
| 2026-07-02 | $616.12 | $618.76 | $582.33 | $597.24 | 0.7M |
| 2026-07-01 | $616.24 | $617.59 | $600.00 | $610.16 | 0.6M |
| 2026-06-30 | $610.74 | $624.50 | $603.89 | $616.84 | 0.9M |
| 2026-06-29 | $581.29 | $608.52 | $580.35 | $607.03 | 0.8M |
| 2026-06-26 | $591.58 | $594.66 | $572.22 | $591.78 | 3.1M |
| 2026-06-25 | $588.45 | $605.11 | $583.30 | $599.24 | 0.9M |
| 2026-06-24 | $582.13 | $590.72 | $574.07 | $580.95 | 1.0M |
| 2026-06-23 | $570.00 | $594.36 | $564.79 | $578.12 | 1.2M |
| 2026-06-22 | $590.20 | $597.52 | $581.82 | $587.77 | 1.4M |
| 2026-06-18 | $586.01 | $593.18 | $574.68 | $586.47 | 1.1M |
| 2026-06-17 | $561.59 | $585.50 | $561.53 | $575.47 | 0.8M |
| 2026-06-16 | $563.60 | $570.00 | $556.11 | $561.59 | 0.9M |
| 2026-06-15 | $569.10 | $573.80 | $553.81 | $563.60 | 0.7M |
| 2026-06-12 | $573.42 | $574.52 | $558.08 | $561.49 | 0.8M |
| 2026-06-11 | $532.80 | $563.86 | $529.83 | $562.45 | 0.8M |
| 2026-06-10 | $523.91 | $537.41 | $515.17 | $523.05 | 0.8M |
| 2026-06-09 | $505.00 | $525.00 | $499.00 | $523.77 | 1.1M |
| 2026-06-08 | $487.57 | $501.79 | $483.87 | $499.09 | 0.5M |
| 2026-06-05 | $486.29 | $500.16 | $480.70 | $483.60 | 0.6M |
| 2026-06-04 | $481.42 | $495.52 | $477.83 | $492.62 | 0.6M |
| 2026-06-03 | $483.33 | $491.64 | $480.00 | $487.05 | 0.6M |
| 2026-06-02 | $486.35 | $495.58 | $482.35 | $487.25 | 0.4M |
| 2026-06-01 | $461.67 | $490.22 | $460.83 | $486.93 | 0.8M |
| 2026-05-29 | $461.44 | $473.60 | $457.42 | $468.98 | 0.7M |
| 2026-05-28 | $461.57 | $467.50 | $452.75 | $462.01 | 0.5M |
| 2026-05-27 | $453.24 | $462.50 | $444.19 | $460.91 | 0.6M |
| 2026-05-26 | $444.34 | $461.39 | $440.00 | $453.69 | 0.7M |
| 2026-05-22 | $442.86 | $442.86 | $431.13 | $434.12 | 0.5M |
| 2026-05-21 | $420.88 | $440.25 | $416.89 | $438.32 | 0.7M |
| 2026-05-20 | $413.02 | $422.33 | $409.88 | $422.01 | 0.5M |
| 2026-05-19 | $400.47 | $407.66 | $390.00 | $406.37 | 0.6M |
| 2026-05-18 | $414.46 | $419.98 | $402.25 | $404.26 | 0.4M |
| 2026-05-15 | $420.99 | $423.94 | $408.05 | $408.93 | 0.5M |
| 2026-05-14 | $436.55 | $440.53 | $426.86 | $429.58 | 0.3M |
| 2026-05-13 | $427.80 | $438.20 | $419.39 | $436.34 | 0.4M |
| 2026-05-12 | $428.64 | $432.73 | $413.77 | $424.66 | 0.6M |
| 2026-05-11 | $424.77 | $435.00 | $417.66 | $429.06 | 0.9M |
| 2026-05-08 | $450.99 | $452.79 | $426.29 | $427.85 | 0.7M |
| 2026-05-07 | $465.22 | $475.69 | $444.73 | $445.14 | 0.6M |
| 2026-05-06 | $453.53 | $461.99 | $445.24 | $458.16 | 0.7M |
| 2026-05-05 | $433.88 | $444.99 | $431.07 | $444.99 | 0.5M |
| 2026-05-04 | $426.89 | $430.02 | $418.42 | $427.63 | 0.5M |
| 2026-05-01 | $430.67 | $431.87 | $416.04 | $429.41 | 0.6M |
| 2026-04-30 | $411.99 | $430.87 | $411.99 | $428.20 | 0.8M |
| 2026-04-29 | $433.62 | $442.48 | $394.28 | $406.53 | 1.6M |
| 2026-04-28 | $425.90 | $431.02 | $418.12 | $428.14 | 0.8M |
| 2026-04-27 | $426.97 | $431.19 | $417.76 | $428.44 | 0.7M |
| 2026-04-24 | $430.00 | $434.65 | $419.00 | $427.48 | 0.4M |
| 2026-04-23 | $429.48 | $435.88 | $415.21 | $426.66 | 0.7M |
| 2026-04-22 | $450.63 | $450.63 | $416.09 | $423.91 | 1.1M |
| 2026-04-21 | $459.18 | $459.18 | $435.25 | $438.88 | 0.6M |
| 2026-04-20 | $443.66 | $452.99 | $441.36 | $452.21 | 0.4M |
| 2026-04-17 | $432.84 | $447.30 | $432.84 | $445.69 | 0.7M |
| 2026-04-16 | $433.31 | $436.25 | $416.01 | $426.16 | 0.9M |
| 2026-04-15 | $439.09 | $443.14 | $427.38 | $428.67 | 0.5M |
| 2026-04-14 | $447.13 | $450.00 | $438.21 | $438.80 | 0.4M |
| 2026-04-13 | $436.52 | $445.30 | $434.55 | $443.67 | 0.5M |
| 2026-04-10 | $430.09 | $439.60 | $425.10 | $435.30 | 0.7M |
| 2026-04-09 | $430.08 | $442.88 | $427.71 | $431.21 | 0.7M |
| 2026-04-08 | $421.83 | $428.91 | $414.34 | $427.84 | 1.3M |
| 2026-04-07 | $389.03 | $397.27 | $385.00 | $394.00 | 0.5M |
| 2026-04-06 | $391.53 | $395.83 | $382.18 | $394.82 | 0.6M |
| 2026-04-02 | $391.32 | $407.03 | $386.40 | $391.51 | 0.5M |
| 2026-04-01 | $401.66 | $421.12 | $401.66 | $404.32 | 1.1M |
| 2026-03-31 | $373.72 | $403.46 | $365.38 | $394.15 | 1.0M |
| 2026-03-30 | $380.69 | $382.98 | $370.40 | $370.71 | 1.2M |
| 2026-03-27 | $385.75 | $392.53 | $375.92 | $376.92 | 0.7M |
| 2026-03-26 | $398.51 | $400.79 | $384.33 | $391.62 | 1.0M |
| 2026-03-25 | $400.57 | $408.95 | $394.19 | $406.64 | 0.9M |
| 2026-03-24 | $382.42 | $403.01 | $371.54 | $399.47 | 1.0M |
| 2026-03-23 | $378.78 | $390.00 | $370.38 | $373.19 | 0.8M |
| 2026-03-20 | $382.20 | $382.20 | $360.33 | $362.40 | 1.1M |
| 2026-03-19 | $376.92 | $383.50 | $365.60 | $378.16 | 0.6M |
| 2026-03-18 | $384.78 | $395.42 | $382.76 | $387.47 | 0.5M |
| 2026-03-17 | $375.88 | $382.55 | $373.46 | $381.46 | 0.4M |
| 2026-03-16 | $369.10 | $380.96 | $366.25 | $374.07 | 0.4M |
| 2026-03-13 | $383.44 | $383.44 | $351.20 | $361.28 | 1.2M |
| 2026-03-12 | $401.14 | $402.07 | $377.08 | $377.21 | 1.2M |
| 2026-03-11 | $396.02 | $408.78 | $390.00 | $408.14 | 0.4M |
| 2026-03-10 | $395.00 | $408.40 | $395.00 | $402.05 | 0.5M |
| 2026-03-09 | $385.84 | $396.48 | $375.50 | $395.80 | 0.7M |
| 2026-03-06 | $385.64 | $387.35 | $376.40 | $387.11 | 0.6M |
| 2026-03-05 | $405.93 | $408.91 | $383.71 | $395.00 | 0.8M |
| 2026-03-04 | $406.48 | $412.31 | $397.93 | $412.13 | 0.5M |
| 2026-03-03 | $404.38 | $406.86 | $384.96 | $401.08 | 0.6M |
| 2026-03-02 | $399.53 | $410.10 | $393.20 | $408.50 | 0.5M |
| 2026-02-27 | $393.17 | $398.69 | $388.04 | $398.07 | 0.6M |
| 2026-02-26 | $396.76 | $403.81 | $384.09 | $397.53 | 0.7M |
| 2026-02-25 | $393.69 | $399.20 | $385.49 | $395.61 | 0.5M |
| 2026-02-24 | $381.06 | $393.49 | $378.53 | $392.47 | 0.6M |
| 2026-02-23 | $385.87 | $388.44 | $380.30 | $385.04 | 0.5M |
| 2026-02-20 | $381.40 | $397.72 | $381.40 | $389.73 | 1.1M |
| 2026-02-19 | $376.27 | $386.44 | $374.24 | $383.98 | 0.8M |
| 2026-02-18 | $375.00 | $382.04 | $370.59 | $372.25 | 0.5M |
| 2026-02-17 | $369.75 | $378.68 | $362.00 | $374.88 | 0.8M |
| 2026-02-13 | $366.14 | $380.02 | $366.14 | $379.80 | 0.8M |
| 2026-02-12 | $380.00 | $390.70 | $367.66 | $367.98 | 0.8M |
| 2026-02-11 | $364.96 | $371.65 | $358.00 | $369.70 | 0.7M |
| 2026-02-10 | $365.18 | $365.98 | $356.83 | $360.00 | 0.6M |
| 2026-02-09 | $369.99 | $373.88 | $363.20 | $365.00 | 0.9M |
| 2026-02-06 | $356.00 | $370.59 | $354.05 | $365.11 | 1.3M |
| 2026-02-05 | $330.48 | $351.00 | $327.95 | $348.65 | 1.1M |
| 2026-02-04 | $338.08 | $338.84 | $320.64 | $334.19 | 0.9M |
| 2026-02-03 | $319.14 | $345.75 | $319.14 | $338.92 | 1.9M |
| 2026-02-02 | $313.23 | $322.55 | $305.62 | $311.33 | 1.1M |
| 2026-01-30 | $318.19 | $327.00 | $310.19 | $317.83 | 1.0M |
| 2026-01-29 | $316.17 | $330.79 | $284.16 | $310.39 | 2.2M |
| 2026-01-28 | $350.05 | $350.05 | $330.66 | $331.61 | 1.3M |
| 2026-01-27 | $347.21 | $355.00 | $344.47 | $348.99 | 1.4M |
| 2026-01-26 | $338.58 | $348.93 | $336.01 | $348.43 | 0.9M |
| 2026-01-23 | $332.69 | $337.14 | $329.84 | $335.77 | 0.7M |
| 2026-01-22 | $340.02 | $343.78 | $331.73 | $334.76 | 0.4M |