Ad
CRS Quote Trading Chart Carpenter Technology Corporation
Quote | Carpenter Technology Corporation (NYSE:CRS)
| Last: | $192.90 |
|---|---|
| Change Percent: | 8.75% |
| Open: | $186.46 |
| Close: | $177.38 |
| High: | $194.08 |
| Low: | $186.43 |
| Volume: | 81,141 |
| Last Trade Date Time: | 04/23/2025 09:48:59 am |
Quotes are delayed by 15 to 20 minutes.
CRS Last Twenty Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $192.9 | $186.46 | $177.38 | $194.08 | $186.43 | 81,141 | 04-23-2025 |
| $177.38 | $170.41 | $177.38 | $177.56 | $168.63 | 903,759 | 04-22-2025 |
| $167.4 | $168.7983 | $167.4 | $174.5664 | $164.8031 | 989,214 | 04-21-2025 |
| $170.21 | $171.75 | $170.21 | $174.41 | $169.76 | 435,747 | 04-18-2025 |
| $170.21 | $171.75 | $170.21 | $174.41 | $169.76 | 435,747 | 04-17-2025 |
| $172.18 | $172.12 | $172.18 | $175.51 | $168.84 | 654,260 | 04-16-2025 |
| $174.85 | $170.15 | $174.85 | $176.88 | $168.915 | 943,975 | 04-15-2025 |
| $173.02 | $175 | $173.02 | $179.49 | $171.735 | 819,105 | 04-14-2025 |
| $170.88 | $167.71 | $170.88 | $172.315 | $163.06 | 542,066 | 04-11-2025 |
| $167.76 | $169.3 | $167.76 | $176.17 | $163.32 | 700,437 | 04-10-2025 |
| $175.03 | $150.34 | $175.03 | $178.01 | $146.81 | 1,895,251 | 04-09-2025 |
| $151.3 | $161.87 | $151.3 | $167.52 | $147.965 | 1,108,810 | 04-08-2025 |
| $153.19 | $143.26 | $153.19 | $160.83 | $138.61 | 1,499,636 | 04-07-2025 |
| $151.66 | $158.21 | $151.66 | $163.36 | $148.22 | 1,563,949 | 04-04-2025 |
| $166.54 | $173.26 | $166.54 | $174.81 | $165.95 | 1,244,839 | 04-03-2025 |
| $187.35 | $178.5 | $187.35 | $188.547 | $178.3501 | 620,426 | 04-02-2025 |
| $182.69 | $181.49 | $182.69 | $184.42 | $178.2377 | 488,092 | 04-01-2025 |
| $181.18 | $176.36 | $181.18 | $182.7 | $170.27 | 656,483 | 03-31-2025 |
| $181.28 | $183.86 | $181.28 | $185.47 | $179.305 | 465,020 | 03-28-2025 |
| $185.8 | $187.01 | $185.8 | $188.78 | $184.01 | 373,375 | 03-27-2025 |
News, Short Squeeze, Breakout and More Instantly...
Carpenter Technology Corporation Company Name:
CRS Stock Symbol:
NYSE Market:
8.75% G/L:
$192.90 Last:
81,141 Volume:
$186.46 Open:
$177.38 Close:
Carpenter Technology Corporation Website:
Ad
-
2025-03-06 11:28:48 ET Carpenter Technology Corporation (NYSE: CRS) is the focus of IBN’s latest stock spotlight. The company’s shares have moved -1.98% on the day to $199.47. Carpenter Technology Corporation engages in the manufacture, fabrication, and distribution of...
-
2025-03-05 11:04:14 ET Carpenter Technology Corporation (NYSE: CRS) is the focus of IBN’s latest stock spotlight. The company’s shares have moved 0.98% on the day to $203.95. Carpenter Technology Corporation engages in the manufacture, fabrication, and distribution of ...
-
2025-03-04 10:03:25 ET Carpenter Technology Corporation (NYSE: CRS) is the focus of IBN’s latest stock spotlight. The company’s shares have moved -5.29% on the day to $195.59. Carpenter Technology Corporation engages in the manufacture, fabrication, and distribution of...