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

Carpenter Technology Corporation Common Stock (NY:CRS)

235.00 +1.61 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 232.70 235.32 229.17 235.00 872,405 +1.61(+0.69%)
May 29, 2025 236.21 236.38 230.81 233.39 882,930 -2.77(-1.17%)
May 28, 2025 238.43 238.94 235.75 236.16 476,630 -2.21(-0.93%)
May 27, 2025 233.02 238.40 231.00 238.37 823,521 +8.21(+3.57%)
May 23, 2025 222.99 233.60 219.58 230.16 886,774 +4.16(+1.84%)
May 22, 2025 228.82 230.25 225.71 226.00 609,134 -4.29(-1.86%)
May 21, 2025 233.45 235.50 228.14 230.29 673,513 -4.86(-2.07%)
May 20, 2025 235.00 235.62 232.95 235.15 896,621 -0.56(-0.24%)
May 19, 2025 228.00 236.59 224.87 235.71 663,528 +3.83(+1.65%)
May 16, 2025 228.00 233.25 224.66 231.88 839,023 +1.44(+0.62%)
May 15, 2025 226.83 234.52 226.71 230.44 739,507 +0.44(+0.19%)
May 14, 2025 225.78 231.96 224.75 230.00 1,114,946 +5.48(+2.44%)
May 13, 2025 216.96 225.42 216.00 224.52 1,038,259 +7.81(+3.60%)
May 12, 2025 223.50 224.96 212.68 216.71 889,470 +4.38(+2.06%)
May 09, 2025 210.45 212.95 204.47 212.33 730,936 +3.15(+1.51%)
May 08, 2025 212.12 215.96 209.06 209.18 946,123 +0.11(+0.05%)
May 07, 2025 208.61 211.00 206.01 209.07 954,117 +1.51(+0.73%)
May 06, 2025 208.40 210.91 207.15 207.56 799,308 -4.36(-2.06%)
May 05, 2025 210.42 214.90 210.00 211.92 627,419 -1.09(-0.51%)
May 02, 2025 205.37 215.25 205.37 213.01 1,221,644 +10.68(+5.28%)
May 01, 2025 200.37 207.50 198.45 202.33 1,347,839 +6.72(+3.44%)
Apr 30, 2025 190.33 195.98 188.12 195.61 609,093 -1.83(-0.93%)
Apr 29, 2025 197.66 199.00 193.25 197.44 624,288 -1.56(-0.78%)
Apr 28, 2025 200.00 202.97 195.48 199.00 681,520 +0.00(+0.00%)
Apr 25, 2025 199.06 201.46 195.61 199.00 1,034,401 -0.40(-0.20%)
Apr 24, 2025 192.00 204.46 184.49 199.40 1,740,971 +8.67(+4.55%)
Apr 23, 2025 186.46 194.19 186.43 190.73 1,784,455 +13.35(+7.53%)
Apr 22, 2025 170.41 177.56 168.63 177.38 911,440 +9.98(+5.96%)
Apr 21, 2025 168.80 174.57 164.80 167.40 990,395 -2.61(-1.53%)
Apr 17, 2025 171.54 174.20 169.56 170.01 436,267 -1.97(-1.14%)
Apr 16, 2025 171.91 175.30 168.64 171.97 655,041 -2.67(-1.53%)
Apr 15, 2025 169.95 176.67 168.71 174.64 945,072 +1.83(+1.06%)
Apr 14, 2025 174.79 179.28 171.53 172.81 820,081 +2.14(+1.25%)
Apr 11, 2025 167.51 172.11 162.87 170.68 542,713 +3.12(+1.86%)
Apr 10, 2025 169.10 175.96 163.12 167.56 700,398 -7.26(-4.15%)
Apr 09, 2025 150.16 177.80 146.63 174.82 1,897,503 +23.70(+15.68%)
Apr 08, 2025 161.68 167.32 147.79 151.12 1,110,134 -1.89(-1.23%)
Apr 07, 2025 143.09 157.99 138.44 153.01 1,501,420 +1.53(+1.01%)
Apr 04, 2025 158.02 163.16 148.04 151.48 1,565,817 -14.86(-8.93%)
Apr 03, 2025 173.05 174.60 165.75 166.34 1,246,325 -20.78(-11.11%)
Apr 02, 2025 178.29 188.32 178.14 187.13 620,860 +4.65(+2.55%)
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.