NYSE · CRS

Carpenter Technology Corp

Industrials · Manufacturing - Metal Fabrication

$415.32

Down-$5.06 (-1.20%)

Updated Sep 16, 2026, 9:06 AM

SID Score

5.6/10

Composite research score

Smart Money

58/100

Neutral

Price performance

CRS price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CRS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$426.05	$428.20	$405.83	$415.32	951.81K
Sep 14, 2026	$431.33	$431.33	$418.27	$420.38	683.82K
Sep 11, 2026	$455.30	$457.43	$441.88	$443.19	403.24K
Sep 10, 2026	$450.41	$458.38	$446.445	$448.25	331.25K
Sep 9, 2026	$455.93	$462.78	$450.41	$458.45	404.89K
Sep 8, 2026	$470.17	$470.395	$456.07	$458.56	638.89K
Sep 4, 2026	$464.25	$480.37	$463.74	$475.33	445.13K
Sep 3, 2026	$461.42	$476.3899	$458.13	$467.48	490.55K
Sep 2, 2026	$474.23	$474.96	$456.87	$460.97	1.09M
Sep 1, 2026	$473.02	$476.36	$466.06	$473.06	648.19K
Aug 31, 2026	$477.43	$481.165	$465.02	$476.42	4.02M
Aug 28, 2026	$489.74	$490.16	$476.04	$476.43	393.46K
Aug 27, 2026	$486.14	$495.99	$482.67	$490.58	555.13K
Aug 26, 2026	$490.49	$493.41	$476.3083	$483.70	479.97K
Aug 25, 2026	$490.27	$490.29	$479.43	$486.09	757.17K
Aug 24, 2026	$489.42	$489.61	$471.07	$477.10	761.86K
Aug 21, 2026	$493.18	$495.51	$484.00	$492.38	615.77K
Aug 20, 2026	$504.60	$508.5509	$483.23	$489.08	834.72K
Aug 19, 2026	$534.01	$534.01	$505.42	$509.96	505.97K
Aug 18, 2026	$531.46	$537.16	$520.25	$531.96	480.08K