The highest closing price for Carpenter Technology (CRS) last month was $398.07, on February 27. It was up 27.1% for the month. The latest price is $387.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $393.17 | $398.69 | $388.04 | $398.07 | 564,430 |
February 26 2026 | $396.76 | $403.81 | $384.09 | $397.53 | 720,031 |
February 25 2026 | $393.69 | $399.20 | $385.49 | $395.61 | 491,531 |
February 24 2026 | $381.06 | $393.49 | $378.53 | $392.47 | 573,396 |
February 23 2026 | $385.87 | $388.44 | $380.30 | $385.04 | 475,423 |
February 20 2026 | $381.40 | $397.72 | $381.40 | $389.73 | 1,053,099 |
February 19 2026 | $376.27 | $386.44 | $374.24 | $383.98 | 793,579 |
February 18 2026 | $375.00 | $382.04 | $370.59 | $372.25 | 487,519 |
February 17 2026 | $369.75 | $378.68 | $362.00 | $374.88 | 760,741 |
February 13 2026 | $366.14 | $380.02 | $366.14 | $379.80 | 751,447 |
February 12 2026 | $380.00 | $390.70 | $367.66 | $367.98 | 774,492 |
February 11 2026 | $364.96 | $371.65 | $358.00 | $369.70 | 672,237 |
February 10 2026 | $365.18 | $365.98 | $356.83 | $360.00 | 566,626 |
February 09 2026 | $369.99 | $373.88 | $363.20 | $365.00 | 948,265 |
February 06 2026 | $356.00 | $370.59 | $354.05 | $365.11 | 1,294,267 |
February 05 2026 | $330.48 | $351.00 | $327.95 | $348.65 | 1,129,264 |
February 04 2026 | $338.08 | $338.84 | $320.64 | $334.19 | 852,552 |
February 03 2026 | $319.14 | $345.75 | $319.14 | $338.92 | 1,888,621 |
February 02 2026 | $313.23 | $322.55 | $305.62 | $311.33 | 1,129,538 |
Daily pricing data for Carpenter Technology dates back to 3/17/1980, and may be incomplete.
