CRS
Carpenter Techn. (CRS)
NYSE
$388.69+$0.22 (+0.06%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $19.3B
    Market Cap
  • 57.30%
    1-Year Change
  • Metal Fabrication
    Industry
  • 1 Month
    -15.73%
    Low Price$383.69
    High Price$475.33
  • 3 Months
    -34.93%
    Low Price$383.69
    High Price$618.99
  • 1 Year
    +57.30%
    Low Price$237.58
    High Price$618.99
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
388.19
392.28
380.56
388.47
+1.25%
824,671
10/01/2026
386.13
390.18
381.04
383.69
-1.32%
782,007
09/30/2026
387.51
391.97
380.13
388.82
-0.75%
902,828
09/29/2026
385.88
395.88
385.02
391.74
+1.67%
671,307
09/28/2026
390.99
392.33
382.11
385.30
-2.91%
641,366
09/25/2026
399.28
399.82
388.60
396.84
-1.00%
682,778
09/24/2026
391.21
402.53
386.51
400.85
+1.47%
656,010
09/23/2026
397.00
400.19
392.19
395.03
-1.25%
951,454
09/22/2026
401.13
404.00
395.33
400.02
-0.71%
599,591
09/21/2026
409.72
410.21
400.15
402.90
-1.28%
694,817
09/18/2026
409.28
411.74
399.08
408.12
+0.35%
1,434,449
09/17/2026
421.88
422.07
395.00
406.71
-1.24%
974,345
09/16/2026
420.27
423.89
409.15
411.80
-0.85%
768,303
09/15/2026
426.05
428.20
405.83
415.32
-1.20%
951,811
09/14/2026
431.33
431.33
418.27
420.38
-5.15%
683,820
09/11/2026
455.30
457.43
441.88
443.19
-1.13%
403,243
09/10/2026
450.41
458.38
446.45
448.25
-2.22%
331,251
09/09/2026
455.93
462.78
450.41
458.45
-0.02%
404,887
09/08/2026
470.17
470.40
456.07
458.56
-3.53%
638,862
09/04/2026
464.25
480.37
463.74
475.33
+1.68%
445,129
09/03/2026
461.42
476.39
458.13
467.48
+1.41%
490,555
09/02/2026
474.23
474.96
456.87
460.97
-2.56%
1,094,454
09/01/2026
473.02
476.36
466.06
473.06
-0.71%
648,194
08/31/2026
477.43
481.17
465.02
476.42
-0.002%
4,026,131
08/28/2026
489.74
490.16
476.04
476.43
-2.88%
393,457
08/27/2026
486.14
495.99
482.67
490.58
+1.42%
555,127
08/26/2026
490.49
493.41
476.31
483.70
-0.49%
479,973
08/25/2026
490.27
490.29
479.43
486.09
+1.93%
757,166
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