NASDAQ · CRS

Carpenter Technology Corp

Industrials · Manufacturing - Metal Fabrication

$379.73

Down-$0.69 (-0.18%)

Updated Oct 15, 2026, 4:10 AM

SID Score

5.7/10

Composite research score

Smart Money

58/100

Neutral

Price performance · CRS

CRS price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 14, 2026

Daily close

View OHLC price history

CRS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 14, 2026	$375.51	$385.345	$373.01	$379.73	666.32K
Oct 13, 2026	$376.00	$380.97	$373.29	$380.42	533.45K
Oct 12, 2026	$383.93	$386.71	$377.20	$377.25	717.42K
Oct 9, 2026	$384.09	$392.00	$382.85	$385.81	608.58K
Oct 8, 2026	$384.84	$391.015	$379.94	$387.10	688.1K
Oct 7, 2026	$387.80	$393.13	$379.1801	$391.17	555.85K
Oct 6, 2026	$396.18	$398.00	$385.25	$395.71	549.69K
Oct 5, 2026	$387.57	$396.395	$382.51	$392.20	927.75K
Oct 2, 2026	$388.19	$392.275	$380.56	$388.47	824.67K
Oct 1, 2026	$386.13	$390.18	$381.04	$383.69	782.01K
Sep 30, 2026	$387.505	$391.97	$380.13	$388.82	902.83K
Sep 29, 2026	$385.88	$395.88	$385.015	$391.74	671.31K
Sep 28, 2026	$390.99	$392.33	$382.11	$385.30	641.37K
Sep 25, 2026	$399.28	$399.82	$388.6013	$396.84	682.79K
Sep 24, 2026	$391.21	$402.525	$386.505	$400.85	656.01K
Sep 23, 2026	$397.00	$400.185	$392.19	$395.03	951.45K
Sep 22, 2026	$401.13	$404.00	$395.33	$400.02	599.59K
Sep 21, 2026	$409.72	$410.21	$400.15	$402.90	694.82K
Sep 18, 2026	$409.28	$411.74	$399.08	$408.12	1.43M
Sep 17, 2026	$421.88	$422.07	$395.00	$406.71	974.34K
Sep 16, 2026	$420.27	$423.885	$409.15	$411.80	768.3K