Carpenter Technology Corporation (CRS) Historical Stock Data
230.16 ↑4.16 (1.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRS is up 0.85% a day on average. There have been 18 days where Carpenter Technology Corporation closed green and 12 days where CRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 222.99 | 230.16 | ↑$7.17 (3.22%) | 219.58 | 233.60 | 886.49K |
| 2025-05-22 | 228.82 | 226.00 | ↓$2.82 (-1.23%) | 225.71 | 230.25 | 609.05K |
| 2025-05-21 | 233.45 | 230.29 | ↓$3.16 (-1.35%) | 228.14 | 235.51 | 673.32K |
| 2025-05-20 | 235.00 | 235.15 | ↑$0.15 (0.06%) | 232.95 | 235.62 | 896.59K |
| 2025-05-19 | 228.00 | 235.71 | ↑$7.71 (3.38%) | 224.87 | 236.56 | 663.44K |
| 2025-05-16 | 228.00 | 231.88 | ↑$3.88 (1.70%) | 224.66 | 233.25 | 838.99K |
| 2025-05-15 | 226.83 | 230.44 | ↑$3.61 (1.59%) | 226.71 | 234.52 | 739.49K |
| 2025-05-14 | 225.78 | 230.00 | ↑$4.22 (1.87%) | 224.75 | 231.96 | 1.11M |
| 2025-05-13 | 216.96 | 224.52 | ↑$7.56 (3.48%) | 216.50 | 225.42 | 1.03M |
| 2025-05-12 | 223.50 | 216.71 | ↓$6.79 (-3.04%) | 212.68 | 224.96 | 889.41K |
| 2025-05-09 | 210.45 | 212.33 | ↑$1.88 (0.89%) | 204.47 | 212.95 | 726.84K |
| 2025-05-08 | 212.12 | 209.18 | ↓$2.94 (-1.39%) | 209.06 | 215.96 | 0.95M |
| 2025-05-07 | 208.61 | 209.07 | ↑$0.46 (0.22%) | 206.01 | 211.00 | 0.95M |
| 2025-05-06 | 208.40 | 207.56 | ↓$0.84 (-0.40%) | 207.15 | 210.91 | 799.31K |
| 2025-05-05 | 210.42 | 211.92 | ↑$1.50 (0.71%) | 210.00 | 214.88 | 627.14K |
| 2025-05-02 | 205.37 | 213.01 | ↑$7.64 (3.72%) | 205.37 | 215.25 | 1.22M |
| 2025-05-01 | 200.37 | 202.33 | ↑$1.96 (0.98%) | 198.45 | 207.43 | 1.35M |
| 2025-04-30 | 190.33 | 195.61 | ↑$5.28 (2.77%) | 188.12 | 195.98 | 609.09K |
| 2025-04-29 | 197.66 | 197.44 | ↓$0.22 (-0.11%) | 193.25 | 199.00 | 624.18K |
| 2025-04-28 | 200.00 | 199.00 | ↓$1.00 (-0.50%) | 195.48 | 202.19 | 681.49K |
| 2025-04-25 | 199.06 | 199.00 | ↓$0.06 (-0.03%) | 195.61 | 201.46 | 1.03M |
| 2025-04-24 | 192.00 | 199.40 | ↑$7.40 (3.85%) | 184.49 | 204.46 | 1.74M |
| 2025-04-22 | 170.41 | 177.38 | ↑$6.97 (4.09%) | 168.63 | 177.56 | 0.91M |
| 2025-04-21 | 169.00 | 167.60 | ↓$1.40 (-0.83%) | 165.10 | 174.78 | 0.99M |
| 2025-04-17 | 171.75 | 170.21 | ↓$1.54 (-0.90%) | 169.76 | 174.41 | 435.75K |
| 2025-04-16 | 172.12 | 172.18 | ↑$0.06 (0.03%) | 168.84 | 175.51 | 654.26K |
| 2025-04-15 | 170.15 | 174.85 | ↑$4.70 (2.76%) | 168.92 | 176.88 | 0.94M |
| 2025-04-14 | 175.00 | 173.02 | ↓$1.98 (-1.13%) | 171.74 | 179.49 | 819.10K |
| 2025-04-11 | 167.71 | 170.88 | ↑$3.17 (1.89%) | 163.06 | 172.32 | 541.27K |
| 2025-04-10 | 169.30 | 167.76 | ↓$1.54 (-0.91%) | 163.32 | 176.17 | 699.97K |
Create an account or log in to view more rows.
$CRS 50% chance this will go up or down. I am a professional guys.
$CRS Buying more on Monday lets go
$CRS I do it for the thrills!
$CRS whats the target for Friday close?
$CRS the time is near
$CRS ATH tomorrow we can do it
$CRS Pack it up boys.
$CRS don’t be boring today beast
$CRS Buying more
$CRS holding unfortunately lol