Carpenter Technology Corporation (CRS) Historical Stock Data
334.42 ↑1.02 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRS is down -0.19% a day on average. There have been 16 days where Carpenter Technology Corporation closed green and 14 days where CRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 335.29 | 334.42 | ↓$0.87 (-0.26%) | 331.96 | 336.00 | 196.45K |
| 2025-12-23 | 331.04 | 333.40 | ↑$2.36 (0.71%) | 330.22 | 335.69 | 660.95K |
| 2025-12-22 | 337.07 | 332.43 | ↓$4.64 (-1.38%) | 326.96 | 341.28 | 1.15M |
| 2025-12-19 | 323.59 | 327.15 | ↑$3.56 (1.10%) | 319.72 | 329.90 | 1.33M |
| 2025-12-18 | 321.15 | 321.53 | ↑$0.38 (0.12%) | 319.90 | 328.74 | 781.40K |
| 2025-12-17 | 322.15 | 316.45 | ↓$5.70 (-1.77%) | 315.01 | 327.00 | 1.37M |
| 2025-12-16 | 321.18 | 321.49 | ↑$0.31 (0.10%) | 317.37 | 326.27 | 0.99M |
| 2025-12-15 | 325.49 | 323.62 | ↓$1.87 (-0.57%) | 319.41 | 330.76 | 2.02M |
| 2025-12-12 | 322.44 | 321.63 | ↓$0.81 (-0.25%) | 316.54 | 329.67 | 1.50M |
| 2025-12-11 | 303.00 | 321.95 | ↑$18.95 (6.25%) | 296.00 | 323.57 | 1.59M |
| 2025-12-10 | 304.40 | 304.60 | ↑$0.20 (0.07%) | 298.61 | 307.68 | 1.22M |
| 2025-12-09 | 307.46 | 300.48 | ↓$6.98 (-2.27%) | 300.24 | 311.07 | 538.32K |
| 2025-12-08 | 306.87 | 308.26 | ↑$1.39 (0.45%) | 297.24 | 308.66 | 1.26M |
| 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 |
Create an account or log in to view more rows.
$CRS make it rain
let’s see some green
$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.