CRS
Carpenter Techn. (CRS)
NYSE
$483.61+$6.51 (+1.36%)
Price as of Aug 25, 2026 3:51 PM EDT
  • $23.6B
    Market Cap
  • 97.98%
    1-Year Change
  • Metal Fabrication
    Industry
  • 1 Month
    -20.97%
    Low Price$476.90
    High Price$580.01
  • 3 Months
    +9.90%
    Low Price$460.72
    High Price$618.99
  • 1 Year
    +97.98%
    Low Price$231.87
    High Price$618.99
Date
Open
High
Low
Close
Change (%)
Volume
08/25/2026
$0.20 Dividend
08/24/2026
489.21
489.40
470.87
476.90
-3.10%
761,877
08/21/2026
492.97
495.30
483.80
492.17
+0.67%
615,765
08/20/2026
504.39
508.34
483.03
488.87
-4.09%
834,719
08/19/2026
533.79
533.79
505.21
509.75
-4.14%
505,970
08/18/2026
531.24
536.93
520.03
531.74
-1.92%
480,076
08/17/2026
546.55
546.70
535.85
542.15
-0.41%
427,446
08/14/2026
527.32
544.83
526.59
544.36
+1.68%
391,170
08/13/2026
531.55
544.77
520.40
535.35
+1.31%
580,741
08/12/2026
549.77
551.41
528.22
528.42
-1.66%
579,285
08/11/2026
564.72
568.69
536.83
537.34
-4.00%
551,738
08/10/2026
574.20
575.05
559.44
559.75
-1.87%
467,433
08/07/2026
565.27
573.98
542.15
570.42
+2.41%
588,127
08/06/2026
576.32
590.73
554.91
557.01
-2.31%
715,908
08/05/2026
574.64
588.12
569.92
570.15
+0.05%
525,353
08/04/2026
557.11
576.78
547.76
569.89
+4.90%
715,588
08/03/2026
519.78
544.12
504.31
543.26
+4.59%
648,830
07/31/2026
514.13
524.76
511.46
519.44
+3.17%
724,307
07/30/2026
492.00
514.76
472.09
503.50
-5.07%
1,840,788
07/30/2026
$3.23 Earnings
07/29/2026
553.47
557.46
520.67
530.40
-5.32%
945,441
07/28/2026
569.76
571.69
549.00
560.20
-3.42%
1,354,194
07/27/2026
606.06
610.83
568.50
580.01
-3.88%
776,281
07/24/2026
602.75
612.52
597.55
603.44
+0.36%
296,247
07/23/2026
589.31
607.01
587.76
601.29
+2.36%
705,691
07/22/2026
594.72
596.75
579.92
587.41
-0.23%
383,066
07/21/2026
566.50
589.05
557.75
588.74
+6.10%
620,408
07/20/2026
565.05
575.83
551.97
554.90
-0.47%
618,606
07/17/2026
545.67
559.82
532.36
557.54
+0.61%
757,342
07/16/2026
567.40
577.33
550.27
554.17
-3.93%
572,929
07/15/2026
573.12
580.57
563.90
576.86
+0.04%
611,665
07/14/2026
577.44
583.15
567.39
576.63
+1.77%
532,377
07/13/2026
573.19
577.78
563.85
566.61
-2.03%
487,434
07/10/2026
593.04
594.04
564.77
578.37
-2.09%
515,393
07/09/2026
597.90
601.67
588.11
590.69
+0.56%
333,369
07/08/2026
580.05
591.38
578.94
587.38
-0.46%
556,538
07/07/2026
608.84
615.12
575.92
590.10
-4.67%
745,287
07/06/2026
604.35
625.72
599.09
618.99
+3.69%
798,833
07/02/2026
615.86
618.50
582.09
596.99
-2.12%
668,441
07/01/2026
615.98
617.33
599.75
609.90
-1.08%
599,566
06/30/2026
610.48
624.24
603.64
616.58
+1.62%
854,762
06/29/2026
581.05
608.26
580.11
606.78
+2.58%
844,432
06/26/2026
591.33
594.41
571.98
591.53
-1.24%
3,133,208
06/25/2026
588.20
604.86
583.06
598.99
+3.15%
875,682
06/24/2026
581.89
590.47
573.83
580.71
+0.49%
1,004,274
06/23/2026
569.76
594.11
564.55
577.88
-1.64%
1,164,984
06/22/2026
589.95
597.27
581.58
587.52
+0.22%
1,350,977
06/18/2026
585.76
592.93
574.44
586.22
+1.91%
1,130,215
06/17/2026
561.35
585.25
561.29
575.23
+2.47%
772,188
06/16/2026
563.36
569.76
555.88
561.35
-0.36%
947,051
06/15/2026
568.86
573.56
553.58
563.36
+0.38%
694,684
06/12/2026
573.18
574.28
557.84
561.25
-0.17%
779,586
06/11/2026
532.58
563.62
529.61
562.21
+7.53%
756,915
06/10/2026
523.69
537.18
514.95
522.83
-0.14%
795,896
06/09/2026
504.79
524.78
498.79
523.55
+4.94%
1,062,454
06/08/2026
487.37
501.58
483.67
498.88
+3.20%
525,610
06/05/2026
486.09
499.95
480.50
483.40
-1.83%
614,869
06/04/2026
481.22
495.31
477.63
492.41
+1.14%
602,013
06/03/2026
483.13
491.43
479.80
486.85
-0.04%
649,651
06/02/2026
486.15
495.37
482.15
487.05
+0.07%
429,368
06/01/2026
461.48
490.01
460.64
486.73
+3.83%
814,267
05/29/2026
461.25
473.40
457.23
468.78
+1.51%
658,381
05/28/2026
461.38
467.30
452.56
461.82
+0.24%
534,557
05/27/2026
453.05
462.31
444.00
460.72
+1.59%
570,767
05/26/2026
444.15
461.20
439.82
453.50
+4.51%
742,185
05/22/2026
442.67
442.67
430.95
433.94
-0.96%
545,513
05/21/2026
420.70
440.07
416.72
438.14
+3.86%
679,963
05/20/2026
412.85
422.15
409.70
421.83
+3.85%
502,370
05/19/2026
400.30
407.49
389.84
406.20
+0.52%
638,638
05/18/2026
414.29
419.80
402.08
404.09
-1.14%
429,026
05/15/2026
420.81
423.76
407.88
408.76
-4.81%
522,688
05/14/2026
436.37
440.35
426.68
429.40
-1.55%
346,669
05/13/2026
427.62
438.02
419.21
436.16
+2.75%
447,832
05/12/2026
428.46
432.55
413.59
424.48
-1.03%
575,103
05/11/2026
424.59
434.82
417.48
428.88
+0.28%
870,507
05/08/2026
450.80
452.60
426.11
427.67
-3.88%
704,707
05/07/2026
465.02
475.49
444.54
444.95
-2.84%
564,818
05/06/2026
453.34
461.80
445.05
457.97
+2.96%
684,552
05/05/2026
433.70
444.80
430.89
444.80
+4.06%
496,236
05/04/2026
426.71
429.84
418.24
427.45
-0.41%
493,314
05/01/2026
430.49
431.68
415.87
429.23
+0.28%
596,420
04/30/2026
411.82
430.68
411.82
428.02
+5.33%
832,105
04/29/2026
433.44
442.29
394.11
406.36
-5.05%
1,606,727
04/29/2026
$2.77 Earnings
04/28/2026
425.72
430.84
417.94
427.96
-0.02%
752,549
04/28/2026
$0.20 Dividend
04/27/2026
426.59
430.81
417.38
428.06
+0.22%
666,545
04/24/2026
429.62
434.26
418.63
427.10
+0.19%
413,214
04/23/2026
429.10
435.49
414.84
426.28
+0.65%
678,228
04/22/2026
450.23
450.23
415.72
423.53
-3.41%
1,143,761
04/21/2026
458.77
458.77
434.86
438.49
-2.95%
642,837
04/20/2026
443.27
452.59
440.97
451.81
+1.46%
429,217
04/17/2026
432.46
446.90
432.46
445.30
+4.58%
678,504
04/16/2026
432.93
435.86
415.64
425.78
-0.59%
859,951
04/15/2026
438.70
442.75
427.00
428.29
-2.31%
466,478
04/14/2026
446.73
449.60
437.82
438.41
-1.10%
443,570
04/13/2026
436.13
444.91
434.17
443.28
+1.92%
536,004
04/10/2026
429.71
439.21
424.72
434.91
+0.95%
659,088
04/09/2026
429.70
442.49
427.33
430.83
+0.79%
660,595
04/08/2026
421.46
428.53
413.97
427.46
+8.59%
1,296,063