CRS - CARPENTER TECHNOLOGY CORP
387.11
-7.890 -2.038%
Share volume: 645,340
Last Updated: 03-06-2026
Steel Works/Blast Furnaces & Steel Works:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$395.00
-7.89
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $385.64 | $385.64 | $387.35 | $387.35 | $376.40 | $376.40 | $387.11 | $387.11 | 645,340 | $645,340.00 |
| 03-05-2026 | $405.93 | $405.93 | $408.91 | $408.91 | $383.71 | $383.71 | $395.00 | $395.00 | 790,727 | $790,727.00 |
| 03-04-2026 | $406.48 | $406.48 | $412.31 | $412.31 | $397.93 | $397.93 | $412.13 | $412.13 | 479,158 | $479,158.00 |
| 03-03-2026 | $404.38 | $404.38 | $406.86 | $406.86 | $384.96 | $384.96 | $401.08 | $401.08 | 558,947 | $558,947.00 |
| 03-02-2026 | $399.53 | $399.53 | $410.10 | $410.10 | $393.20 | $393.20 | $408.50 | $408.50 | 548,002 | $548,002.00 |
| 02-27-2026 | $393.17 | $393.17 | $398.69 | $398.69 | $388.04 | $388.04 | $398.07 | $398.07 | 564,430 | $564,430.00 |
| 02-26-2026 | $396.76 | $396.76 | $403.81 | $403.81 | $384.09 | $384.09 | $397.53 | $397.53 | 720,031 | $720,031.00 |
| 02-25-2026 | $393.69 | $393.69 | $399.20 | $399.20 | $385.49 | $385.49 | $395.61 | $395.61 | 491,531 | $491,531.00 |
| 02-24-2026 | $381.06 | $381.06 | $393.49 | $393.49 | $378.53 | $378.53 | $392.47 | $392.47 | 573,396 | $573,396.00 |
| 02-23-2026 | $385.87 | $385.87 | $388.44 | $388.44 | $380.30 | $380.30 | $385.04 | $385.04 | 475,423 | $475,423.00 |