Carpenter Technology Corporation (CRS) Historical Stock Data
307.12 ↓7.62 (-2.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRS is down -0.06% a day on average. There have been 15 days where Carpenter Technology Corporation closed green and 15 days where CRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 320.42 | 307.12 | ↓$13.30 (-4.15%) | 303.24 | 320.42 | 0.98M |
| 2025-12-04 | 309.07 | 314.74 | ↑$5.67 (1.83%) | 308.12 | 320.66 | 561.70K |
| 2025-12-03 | 313.08 | 310.45 | ↓$2.63 (-0.84%) | 306.53 | 314.98 | 695.02K |
| 2025-12-02 | 319.00 | 311.75 | ↓$7.25 (-2.27%) | 307.21 | 322.55 | 873.42K |
| 2025-12-01 | 314.08 | 316.55 | ↑$2.47 (0.79%) | 310.01 | 319.23 | 801.72K |
| 2025-11-28 | 323.90 | 318.54 | ↓$5.36 (-1.65%) | 317.60 | 323.90 | 148.34K |
| 2025-11-26 | 324.02 | 318.97 | ↓$5.05 (-1.56%) | 318.25 | 326.02 | 621.80K |
| 2025-11-25 | 315.85 | 322.84 | ↑$6.99 (2.21%) | 311.67 | 323.08 | 0.94M |
| 2025-11-24 | 307.50 | 315.49 | ↑$7.99 (2.60%) | 304.26 | 318.81 | 0.96M |
| 2025-11-21 | 305.74 | 309.42 | ↑$3.68 (1.20%) | 295.00 | 309.64 | 854.68K |
| 2025-11-20 | 330.80 | 305.39 | ↓$25.41 (-7.68%) | 304.22 | 332.07 | 874.26K |
| 2025-11-19 | 323.07 | 324.15 | ↑$1.08 (0.33%) | 321.85 | 330.00 | 582.45K |
| 2025-11-18 | 329.59 | 322.52 | ↓$7.07 (-2.15%) | 318.66 | 333.21 | 0.98M |
| 2025-11-17 | 330.58 | 332.15 | ↑$1.57 (0.47%) | 329.81 | 337.59 | 1.16M |
| 2025-11-14 | 315.73 | 330.50 | ↑$14.77 (4.68%) | 312.74 | 335.00 | 0.98M |
| 2025-11-13 | 340.00 | 324.71 | ↓$15.29 (-4.50%) | 320.09 | 342.11 | 0.91M |
| 2025-11-12 | 323.17 | 332.01 | ↑$8.84 (2.74%) | 322.87 | 332.25 | 631.85K |
| 2025-11-11 | 326.29 | 322.62 | ↓$3.67 (-1.12%) | 319.13 | 327.00 | 479.21K |
| 2025-11-10 | 330.50 | 327.37 | ↓$3.13 (-0.95%) | 322.68 | 338.08 | 621.31K |
| 2025-11-07 | 312.20 | 328.00 | ↑$15.80 (5.06%) | 307.16 | 328.13 | 771.94K |
| 2025-11-06 | 315.96 | 315.78 | ↓$0.18 (-0.06%) | 313.46 | 321.00 | 617.69K |
| 2025-11-05 | 304.92 | 315.63 | ↑$10.71 (3.51%) | 303.05 | 317.24 | 613.10K |
| 2025-11-04 | 304.24 | 306.48 | ↑$2.24 (0.74%) | 302.13 | 311.27 | 479.62K |
| 2025-11-03 | 318.26 | 310.73 | ↓$7.53 (-2.37%) | 307.43 | 318.26 | 479.50K |
| 2025-10-31 | 320.41 | 315.90 | ↓$4.51 (-1.41%) | 314.90 | 323.51 | 353.10K |
| 2025-10-30 | 322.09 | 318.87 | ↓$3.22 (-1.00%) | 317.80 | 330.47 | 856.94K |
| 2025-10-29 | 311.26 | 323.48 | ↑$12.22 (3.93%) | 308.56 | 325.70 | 699.49K |
| 2025-10-28 | 322.82 | 309.95 | ↓$12.87 (-3.99%) | 308.29 | 325.96 | 1.24M |
| 2025-10-27 | 318.26 | 318.53 | ↑$0.27 (0.08%) | 311.88 | 322.15 | 1.24M |
| 2025-10-24 | 302.99 | 314.21 | ↑$11.22 (3.70%) | 300.55 | 315.90 | 1.67M |
Create an account or log in to view more rows.
$CRS i like the stock
$CRS hang tight
ignore fud and buy dips if you can
everyone be okay????
$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