CRS
Carpenter Techn. (CRS)
NYSE
$287.58-$11.97 (-4.00%)
Price as of Nov 13, 2026 12:53 PM EST
  • $14.8B
    Market Cap
  • -7.56%
    1-Year Change
  • Metal Fabrication
    Industry
  • 1 Month
    -20.55%
    Low Price$278.31
    High Price$380.36
  • 3 Months
    -43.28%
    Low Price$278.31
    High Price$541.87
  • 1 Year
    -7.56%
    Low Price$278.31
    High Price$618.66
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
299.01
309.75
296.04
299.55
-1.74%
789,228
11/11/2026
300.40
306.29
292.96
304.86
+2.52%
790,221
11/10/2026
305.12
313.50
295.67
297.37
-2.61%
856,332
11/09/2026
283.05
306.75
283.05
305.35
+9.72%
1,179,539
11/06/2026
281.42
283.35
270.89
278.31
-0.20%
1,119,520
11/05/2026
285.50
298.98
270.49
278.88
-4.53%
1,526,197
11/04/2026
297.00
307.56
281.88
292.10
-1.56%
1,691,125
11/03/2026
295.36
301.78
290.18
296.72
+1.98%
1,191,632
11/02/2026
285.91
294.59
284.58
290.96
+2.78%
1,492,002
10/30/2026
289.32
297.34
280.82
283.08
-5.24%
1,263,162
10/29/2026
279.00
307.30
275.34
298.72
+6.69%
1,892,546
10/28/2026
291.76
292.27
276.97
280.00
-2.94%
1,460,279
10/27/2026
294.29
294.29
273.45
288.49
-0.34%
2,251,190
10/26/2026
278.24
296.57
275.60
289.48
+1.69%
2,441,608
10/23/2026
284.00
289.13
278.17
284.66
-2.60%
2,206,732
10/22/2026
330.00
330.00
284.27
292.26
-20.62%
2,752,130
10/22/2026
$3.25 Earnings
10/21/2026
375.04
378.30
363.10
368.16
-1.17%
716,032
10/20/2026
372.13
379.60
364.01
372.53
-1.53%
661,561
10/20/2026
$0.20 Dividend
10/19/2026
381.10
385.20
373.17
378.31
+0.38%
716,908
10/16/2026
380.36
384.34
374.99
376.89
-0.91%
507,362
10/15/2026
373.93
382.01
361.41
380.36
+0.22%
879,313
10/14/2026
375.31
385.14
372.81
379.53
-0.18%
666,323
10/13/2026
375.80
380.77
373.09
380.22
+0.84%
533,448
10/12/2026
383.73
386.51
377.00
377.05
-2.22%
717,420
10/09/2026
383.89
391.79
382.65
385.61
-0.33%
608,585
10/08/2026
384.64
390.81
379.74
386.90
-1.04%
688,105
10/07/2026
387.60
392.92
378.98
390.96
-1.15%
555,851
10/06/2026
395.97
397.79
385.05
395.50
+0.89%
549,611
10/05/2026
387.37
396.19
382.31
391.99
+0.96%
927,747
10/02/2026
387.98
392.07
380.36
388.26
+1.25%
824,671
10/01/2026
385.93
389.97
380.84
383.49
-1.32%
782,007
09/30/2026
387.30
391.76
379.93
388.61
-0.75%
902,828
09/29/2026
385.68
395.67
384.81
391.53
+1.67%
671,307
09/28/2026
390.78
392.12
381.91
385.10
-2.91%
641,366
09/25/2026
399.07
399.61
388.40
396.63
-1.00%
682,778
09/24/2026
391.00
402.31
386.30
400.64
+1.47%
656,010
09/23/2026
396.79
399.97
391.98
394.82
-1.25%
951,454
09/22/2026
400.92
403.79
395.12
399.81
-0.71%
599,591
09/21/2026
409.50
409.99
399.94
402.69
-1.28%
694,817
09/18/2026
409.06
411.52
398.87
407.90
+0.35%
1,434,449
09/17/2026
421.66
421.85
394.79
406.50
-1.24%
974,345
09/16/2026
420.05
423.66
408.93
411.58
-0.85%
768,303
09/15/2026
425.82
427.97
405.62
415.10
-1.20%
951,811
09/14/2026
431.10
431.10
418.05
420.16
-5.15%
683,820
09/11/2026
455.06
457.19
441.65
442.96
-1.13%
403,243
09/10/2026
450.17
458.14
446.21
448.01
-2.22%
331,251
09/09/2026
455.69
462.54
450.17
458.21
-0.02%
404,887
09/08/2026
469.92
470.15
455.83
458.32
-3.53%
638,862
09/04/2026
464.00
480.12
463.49
475.08
+1.68%
445,129
09/03/2026
461.18
476.14
457.89
467.23
+1.41%
490,555
09/02/2026
473.98
474.71
456.63
460.73
-2.56%
1,094,454
09/01/2026
472.77
476.11
465.81
472.81
-0.71%
648,194
08/31/2026
477.18
480.91
464.77
476.17
-0.002%
4,026,131
08/28/2026
489.48
489.90
475.79
476.18
-2.88%
393,457
08/27/2026
485.88
495.73
482.41
490.32
+1.42%
555,127
08/26/2026
490.23
493.15
476.06
483.44
-0.49%
479,973
08/25/2026
490.01
490.03
479.18
485.83
+1.93%
757,166
08/25/2026
$0.20 Dividend
08/24/2026
488.96
489.15
470.62
476.65
-3.10%
761,877
08/21/2026
492.71
495.04
483.54
491.91
+0.67%
615,765
08/20/2026
504.12
508.07
482.77
488.62
-4.09%
834,719
08/19/2026
533.50
533.50
504.94
509.48
-4.14%
505,970
08/18/2026
530.96
536.65
519.76
531.46
-1.92%
480,076
08/17/2026
546.26
546.41
535.56
541.87
-0.41%
427,446
08/14/2026
527.04
544.54
526.31
544.07
+1.68%
391,170
08/13/2026
531.27
544.48
520.13
535.06
+1.31%
580,741
08/12/2026
549.48
551.12
527.94
528.14
-1.66%
579,285
08/11/2026
564.42
568.39
536.55
537.06
-4.00%
551,738
08/10/2026
573.90
574.75
559.14
559.45
-1.87%
467,433
08/07/2026
564.97
573.68
541.87
570.12
+2.41%
588,127
08/06/2026
576.01
590.41
554.62
556.71
-2.31%
715,908
08/05/2026
574.34
587.81
569.62
569.85
+0.05%
525,353
08/04/2026
556.81
576.47
547.47
569.59
+4.90%
715,588
08/03/2026
519.51
543.83
504.04
542.98
+4.59%
648,830
07/31/2026
513.86
524.48
511.19
519.17
+3.17%
724,307
07/30/2026
491.74
514.49
471.84
503.23
-5.07%
1,840,788
07/30/2026
$3.23 Earnings
07/29/2026
553.18
557.17
520.39
530.12
-5.32%
945,441
07/28/2026
569.46
571.39
548.71
559.90
-3.42%
1,354,194
07/27/2026
605.74
610.51
568.20
579.70
-3.88%
776,281
07/24/2026
602.43
612.20
597.23
603.12
+0.36%
296,247
07/23/2026
589.00
606.68
587.45
600.97
+2.36%
705,691
07/22/2026
594.41
596.43
579.61
587.10
-0.23%
383,066
07/21/2026
566.20
588.74
557.45
588.43
+6.10%
620,408
07/20/2026
564.75
575.52
551.68
554.60
-0.47%
618,606
07/17/2026
545.38
559.52
532.08
557.24
+0.61%
757,342
07/16/2026
567.10
577.03
549.98
553.87
-3.93%
572,929
07/15/2026
572.82
580.26
563.61
576.55
+0.04%
611,665
07/14/2026
577.13
582.84
567.09
576.32
+1.77%
532,377
07/13/2026
572.89
577.47
563.56
566.31
-2.03%
487,434
07/10/2026
592.73
593.73
564.47
578.06
-2.09%
515,393
07/09/2026
597.58
601.35
587.80
590.38
+0.56%
333,369
07/08/2026
579.74
591.06
578.63
587.07
-0.46%
556,538
07/07/2026
608.52
614.80
575.61
589.79
-4.67%
745,287
07/06/2026
604.03
625.39
598.77
618.66
+3.69%
798,833
07/02/2026
615.54
618.17
581.78
596.67
-2.12%
668,441
07/01/2026
615.66
617.00
599.43
609.58
-1.08%
599,566
06/30/2026
610.16
623.91
603.32
616.26
+1.62%
854,762