CRS - CARPENTER TECHNOLOGY CORP
438.88
-13.330 -3.037%
Share volume: 642,842
Last Updated: 04-21-2026
Steel Works/Blast Furnaces & Steel Works:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$452.21
-13.33
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $459.18 | $459.18 | $459.18 | $459.18 | $435.25 | $435.25 | $438.88 | $438.88 | 642,842 | $642,842.00 |
| 04-20-2026 | $443.66 | $443.66 | $452.99 | $452.99 | $441.36 | $441.36 | $452.21 | $452.21 | 429,267 | $429,267.00 |
| 04-17-2026 | $432.84 | $432.84 | $447.30 | $447.30 | $432.84 | $432.84 | $445.69 | $445.69 | 678,504 | $678,504.00 |
| 04-16-2026 | $433.31 | $433.31 | $436.25 | $436.25 | $416.01 | $416.01 | $426.16 | $426.16 | 859,951 | $859,951.00 |
| 04-15-2026 | $439.09 | $439.09 | $443.14 | $443.14 | $427.38 | $427.38 | $428.67 | $428.67 | 466,478 | $466,478.00 |
| 04-14-2026 | $447.13 | $447.13 | $450.00 | $450.00 | $438.21 | $438.21 | $438.80 | $438.80 | 443,570 | $443,570.00 |
| 04-13-2026 | $436.52 | $436.52 | $445.30 | $445.30 | $434.55 | $434.55 | $443.67 | $443.67 | 536,004 | $536,004.00 |
| 04-10-2026 | $430.09 | $430.09 | $439.60 | $439.60 | $425.10 | $425.10 | $435.30 | $435.30 | 659,088 | $659,088.00 |
| 04-09-2026 | $430.08 | $430.08 | $442.88 | $442.88 | $427.71 | $427.71 | $431.21 | $431.21 | 660,580 | $660,580.00 |
| 04-08-2026 | $421.83 | $421.83 | $428.91 | $428.91 | $414.34 | $414.34 | $427.84 | $427.84 | 1,296,063 | $1,296,063.00 |