NYSE · CRS

Carpenter Technology Corp

Industrials · Manufacturing - Metal Fabrication

$476.42

Up-$0.01 (+0.00%)

Updated Sep 1, 2026, 5:26 AM

SID Score

6.3/10

Composite research score

Smart Money

54/100

Neutral

Price performance

CRS price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CRS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 31, 2026	$477.43	$481.165	$465.02	$476.42	4.03M
Aug 28, 2026	$489.74	$490.16	$476.04	$476.43	393.46K
Aug 27, 2026	$486.14	$495.99	$482.67	$490.58	555.13K
Aug 26, 2026	$490.49	$493.41	$476.3083	$483.70	479.97K
Aug 25, 2026	$490.27	$490.29	$479.43	$486.09	757.17K
Aug 24, 2026	$489.42	$489.61	$471.07	$477.10	761.86K
Aug 21, 2026	$493.18	$495.51	$484.00	$492.38	615.77K
Aug 20, 2026	$504.60	$508.5509	$483.23	$489.08	834.72K
Aug 19, 2026	$534.01	$534.01	$505.42	$509.96	505.97K
Aug 18, 2026	$531.46	$537.16	$520.25	$531.96	480.08K
Aug 17, 2026	$546.78	$546.93	$536.07	$542.38	427.45K
Aug 14, 2026	$527.54	$545.06	$526.81	$544.59	391.17K
Aug 13, 2026	$531.77	$545.00	$520.62	$535.57	580.76K
Aug 12, 2026	$550.00	$551.64	$528.44	$528.64	570.81K
Aug 11, 2026	$564.96	$568.9275	$537.06	$537.57	551.78K
Aug 10, 2026	$574.44	$575.295	$559.67	$559.98	467.43K
Aug 7, 2026	$565.51	$574.22	$542.38	$570.66	588.13K
Aug 6, 2026	$576.56	$590.9737	$555.1425	$557.24	715.91K
Aug 5, 2026	$574.88	$588.3699	$570.16	$570.39	525.8K
Aug 4, 2026	$557.34	$577.02	$547.99	$570.13	715.59K
Aug 3, 2026	$520.00	$544.35	$504.52	$543.49	648.83K