CRS
Carpenter Techn. (CRS)
NYSE
$591.28+$3.51 (+0.60%)
Price as of Jun 23, 2026 1:48 PM EDT
  • $29.2B
    Market Cap
  • 125.49%
    1-Year Change
  • Metal Fabrication
    Industry
  • 1 Month
    +35.39%
    Low Price$453.69
    High Price$587.77
  • 3 Months
    +62.26%
    Low Price$370.71
    High Price$587.77
  • 1 Year
    +125.49%
    Low Price$232.40
    High Price$587.77
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
590.20
597.52
581.82
587.77
+0.22%
1,350,977
06/18/2026
586.01
593.18
574.68
586.47
+1.91%
1,130,215
06/17/2026
561.59
585.50
561.53
575.47
+2.47%
772,188
06/16/2026
563.60
570.00
556.11
561.59
-0.36%
947,051
06/15/2026
569.10
573.80
553.81
563.60
+0.38%
694,684
06/12/2026
573.42
574.52
558.08
561.49
-0.17%
779,586
06/11/2026
532.80
563.86
529.83
562.45
+7.53%
756,915
06/10/2026
523.91
537.41
515.17
523.05
-0.14%
795,896
06/09/2026
505.00
525.00
499.00
523.77
+4.94%
1,062,454
06/08/2026
487.57
501.79
483.87
499.09
+3.20%
525,610
06/05/2026
486.29
500.16
480.70
483.60
-1.83%
614,869
06/04/2026
481.42
495.52
477.83
492.62
+1.14%
602,013
06/03/2026
483.33
491.64
480.00
487.05
-0.04%
649,651
06/02/2026
486.35
495.58
482.35
487.25
+0.07%
429,368
06/01/2026
461.67
490.22
460.83
486.93
+3.83%
814,267
05/29/2026
461.44
473.60
457.42
468.98
+1.51%
658,381
05/28/2026
461.57
467.50
452.75
462.01
+0.24%
534,557
05/27/2026
453.24
462.50
444.19
460.91
+1.59%
570,767
05/26/2026
444.34
461.39
440.00
453.69
+4.51%
742,185
05/22/2026
442.86
442.86
431.13
434.12
-0.96%
545,513
05/21/2026
420.88
440.25
416.89
438.32
+3.86%
679,963
05/20/2026
413.02
422.33
409.88
422.01
+3.85%
502,370
05/19/2026
400.47
407.66
390.00
406.37
+0.52%
638,638
05/18/2026
414.46
419.98
402.25
404.26
-1.14%
429,026
05/15/2026
420.99
423.94
408.05
408.93
-4.81%
522,688
05/14/2026
436.55
440.53
426.86
429.58
-1.55%
346,669
05/13/2026
427.80
438.20
419.39
436.34
+2.75%
447,832
05/12/2026
428.64
432.73
413.77
424.66
-1.03%
575,103
05/11/2026
424.77
435.00
417.66
429.06
+0.28%
870,507
05/08/2026
450.99
452.79
426.29
427.85
-3.88%
704,707
05/07/2026
465.22
475.69
444.73
445.14
-2.84%
564,818
05/06/2026
453.53
461.99
445.24
458.16
+2.96%
684,552
05/05/2026
433.88
444.99
431.07
444.99
+4.06%
496,236
05/04/2026
426.89
430.02
418.42
427.63
-0.41%
493,314
05/01/2026
430.67
431.87
416.04
429.41
+0.28%
596,420
04/30/2026
411.99
430.87
411.99
428.20
+5.33%
832,105
04/29/2026
433.62
442.48
394.28
406.53
-5.05%
1,606,727
04/29/2026
$2.77 Earnings
04/28/2026
425.90
431.02
418.12
428.14
-0.02%
752,549
04/28/2026
$0.20 Dividend
04/27/2026
426.77
430.99
417.56
428.24
+0.22%
666,545
04/24/2026
429.80
434.45
418.80
427.28
+0.19%
413,214
04/23/2026
429.28
435.68
415.02
426.46
+0.65%
678,228
04/22/2026
450.42
450.42
415.90
423.71
-3.41%
1,143,761
04/21/2026
458.97
458.97
435.04
438.68
-2.95%
642,837
04/20/2026
443.45
452.78
441.15
452.00
+1.46%
429,217
04/17/2026
432.64
447.09
432.64
445.48
+4.58%
678,504
04/16/2026
433.11
436.05
415.82
425.96
-0.59%
859,951
04/15/2026
438.89
442.93
427.18
428.47
-2.31%
466,478
04/14/2026
446.92
449.79
438.01
438.60
-1.10%
443,570
04/13/2026
436.31
445.09
434.35
443.46
+1.92%
536,004
04/10/2026
429.89
439.39
424.90
435.10
+0.95%
659,088
04/09/2026
429.88
442.67
427.51
431.01
+0.79%
660,595
04/08/2026
421.63
428.71
414.15
427.64
+8.59%
1,296,063
04/07/2026
388.85
397.08
384.82
393.82
-0.21%
476,255
04/06/2026
391.35
395.65
382.00
394.64
+0.85%
646,041
04/02/2026
391.14
406.84
386.22
391.33
-3.17%
501,031
04/01/2026
401.47
420.92
401.47
404.13
+2.58%
1,074,643
03/31/2026
373.55
403.27
365.21
393.97
+6.32%
964,382
03/30/2026
380.51
382.80
370.23
370.54
-1.65%
1,160,599
03/27/2026
385.57
392.34
375.74
376.74
-3.75%
727,330
03/26/2026
398.32
400.60
384.15
391.44
-3.69%
1,009,659
03/25/2026
400.38
408.76
394.00
406.45
+1.79%
892,923
03/24/2026
382.24
402.82
371.36
399.28
+7.04%
999,369
03/23/2026
378.60
389.82
370.20
373.02
+2.98%
763,472
03/20/2026
382.02
382.02
360.16
362.23
-4.17%
1,093,351
03/19/2026
376.74
383.32
365.43
377.98
-2.40%
558,438
03/18/2026
384.60
395.24
382.58
387.29
+1.58%
515,867
03/17/2026
375.70
382.37
373.28
381.28
+1.98%
421,843
03/16/2026
368.93
380.78
366.08
373.90
+3.54%
370,707
03/13/2026
383.26
383.26
351.03
361.11
-4.22%
1,213,603
03/12/2026
400.95
401.88
376.90
377.03
-7.58%
1,219,340
03/11/2026
395.84
408.59
389.82
407.95
+1.51%
383,674
03/10/2026
394.82
408.20
394.82
401.86
+1.58%
515,542
03/09/2026
385.66
396.29
375.32
395.62
+2.24%
711,106
03/06/2026
385.46
387.17
376.22
386.93
-2.00%
645,603
03/05/2026
405.74
408.72
383.53
394.82
-4.16%
790,727
03/04/2026
406.29
412.12
397.74
411.94
+2.76%
479,158
03/03/2026
404.19
406.67
384.78
400.89
-1.82%
558,947
03/02/2026
399.34
409.91
393.01
408.31
+2.62%
548,002
02/27/2026
392.99
398.50
387.86
397.88
+0.14%
564,430
02/26/2026
396.57
403.62
383.91
397.34
+0.49%
720,031
02/25/2026
393.51
399.01
385.31
395.43
+0.80%
491,531
02/24/2026
380.88
393.31
378.35
392.29
+1.93%
573,396
02/23/2026
385.69
388.26
380.12
384.86
-1.20%
475,423
02/20/2026
381.22
397.53
381.22
389.55
+1.50%
1,053,099
02/19/2026
376.09
386.26
374.07
383.80
+3.15%
793,579
02/18/2026
374.82
381.86
370.42
372.08
-0.70%
487,519
02/17/2026
369.58
378.50
361.83
374.71
-1.30%
760,741
02/13/2026
365.97
379.84
365.97
379.62
+3.21%
751,447
02/12/2026
379.82
390.51
367.49
367.81
-0.47%
774,492
02/11/2026
364.79
371.48
357.83
369.53
+2.69%
672,237
02/10/2026
365.01
365.80
356.66
359.83
-1.37%
566,626
02/09/2026
369.82
373.71
363.03
364.83
-0.03%
948,265
02/06/2026
355.83
370.41
353.88
364.94
+4.72%
1,294,267
02/05/2026
330.33
350.84
327.80
348.49
+4.33%
1,129,264
02/04/2026
337.92
338.68
320.49
334.03
-1.40%
852,552
02/03/2026
318.99
345.59
318.99
338.76
+8.86%
1,888,621
02/02/2026
313.08
322.40
305.48
311.18
-2.05%
1,129,538
01/30/2026
318.04
326.85
310.05
317.68
+2.40%
1,029,145