Skip to main content
CRS logo

Carpenter Technology Corporation

CRSNYSEIndustrialsMetal Fabrication

$284.66Today:- (-)1Y −2.67%

As of Oct 23, 2026 close

Market cap
$14.73B
P/E (TTM)
27.80
Forward P/E
19.70
Dividend yield
0.21%
52-week range
$240.47$625.99
Volume (live)
-
Avg. volume (3M)
802.73K

Carpenter Technology (CRS) Historical Stock Prices

Analyze Carpenter Technology (CRS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Carpenter Technology (CRS) Interactive Price Chart

Interactive historical price chart showing Carpenter Technology stock price movements and trends across multiple time periods.

Loading chart...

CRS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CRS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026284.00289.13278.17284.66284.662.21M
Oct 22, 2026330.00330.00284.26292.26292.262.69M
Oct 21, 2026375.04378.30363.10368.16368.16715.71K
Oct 20, 2026372.13379.60364.01372.53372.53652.43K
Oct 19, 2026381.30385.40373.37378.51378.31705.13K
Oct 16, 2026380.56384.55375.19377.09376.89507.36K
Oct 15, 2026374.13382.21361.60380.56380.36879.31K
Oct 14, 2026375.51385.35373.01379.73379.53666.32K
Oct 13, 2026376.00380.97373.29380.42380.22533.45K
Oct 12, 2026383.93386.71377.20377.25377.05717.42K
Oct 9, 2026384.09392.00382.85385.81385.61608.58K
Oct 8, 2026384.84391.01379.94387.10386.90688.10K
Oct 7, 2026387.80393.13379.18391.17390.96555.85K
Oct 6, 2026396.18398.00385.25395.71395.50549.69K
Oct 5, 2026387.57396.39382.51392.20391.99927.75K
Oct 2, 2026388.19392.27380.56388.47388.26824.67K
Oct 1, 2026386.13390.18381.04383.69383.49782.01K
Sep 30, 2026387.50391.97380.13388.82388.61902.83K
Sep 29, 2026385.88395.88385.01391.74391.53671.31K
Sep 28, 2026390.99392.33382.11385.30385.10641.37K
Sep 25, 2026399.28399.82388.60396.84396.63682.79K
Sep 24, 2026391.21402.52386.50400.85400.64656.01K
Sep 23, 2026397.00400.19392.19395.03394.82951.45K
Sep 22, 2026401.13404.00395.33400.02399.81599.59K
Sep 21, 2026409.72410.21400.15402.90402.69694.82K
Sep 18, 2026409.28411.74399.08408.12407.901.43M
Sep 17, 2026421.88422.07395.00406.71406.50974.34K
Sep 16, 2026420.27423.88409.15411.80411.58768.30K
Sep 15, 2026426.05428.20405.83415.32415.10951.81K
Sep 14, 2026431.33431.33418.27420.38420.16683.82K
Sep 11, 2026455.30457.43441.88443.19442.96403.24K
Sep 10, 2026450.41458.38446.44448.25448.01331.25K
Sep 9, 2026455.93462.78450.41458.45458.21404.89K
Sep 8, 2026470.17470.39456.07458.56458.32638.89K
Sep 4, 2026464.25480.37463.74475.33475.08445.13K
Sep 3, 2026461.42476.39458.13467.48467.23490.55K
Sep 2, 2026474.23474.96456.87460.97460.731.09M
Sep 1, 2026473.02476.36466.06473.06472.81648.19K
Aug 31, 2026477.43481.17465.02476.42476.174.02M
Aug 28, 2026489.74490.16476.04476.43476.18393.46K
Aug 27, 2026486.14495.99482.67490.58490.32555.13K
Aug 26, 2026490.49493.41476.31483.70483.44479.97K
Aug 25, 2026490.27490.29479.43486.09485.83757.16K
Aug 24, 2026489.42489.61471.07477.10476.65761.86K
Aug 21, 2026493.18495.51484.00492.38491.91615.77K
Aug 20, 2026504.60508.55483.23489.08488.62834.72K
Aug 19, 2026534.01534.01505.42509.96509.48505.97K
Aug 18, 2026531.46537.16520.25531.96531.46480.07K
Aug 17, 2026546.78546.93536.07542.38541.87427.44K
Aug 14, 2026527.54545.06526.81544.59544.07391.17K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.