The highest closing price for Carpenter Technology (CRS) last month was $616.84, on June 30. It was up 33.6% for the month. The latest price is $577.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2026 | $610.74 | $624.50 | $603.89 | $616.84 | 854,800 |
June 29 2026 | $581.29 | $608.52 | $580.35 | $607.03 | 844,300 |
June 26 2026 | $591.58 | $594.66 | $572.22 | $591.78 | 3,133,100 |
June 25 2026 | $588.45 | $605.11 | $583.30 | $599.24 | 875,600 |
June 24 2026 | $582.13 | $590.72 | $574.07 | $580.95 | 1,004,200 |
June 23 2026 | $570.00 | $594.36 | $564.79 | $578.12 | 1,164,984 |
June 22 2026 | $590.20 | $597.52 | $581.82 | $587.77 | 1,350,977 |
June 18 2026 | $586.01 | $593.18 | $574.68 | $586.47 | 1,130,200 |
June 17 2026 | $561.59 | $585.50 | $561.53 | $575.47 | 772,100 |
June 16 2026 | $563.60 | $570.00 | $556.11 | $561.59 | 947,000 |
June 15 2026 | $569.10 | $573.80 | $553.81 | $563.60 | 694,600 |
June 12 2026 | $573.42 | $574.52 | $558.08 | $561.49 | 779,500 |
June 11 2026 | $532.80 | $563.86 | $529.83 | $562.45 | 756,600 |
June 10 2026 | $523.91 | $537.41 | $515.17 | $523.05 | 795,800 |
June 09 2026 | $505.00 | $525.00 | $499.00 | $523.77 | 1,062,500 |
June 08 2026 | $487.57 | $501.79 | $483.87 | $499.09 | 525,500 |
June 05 2026 | $486.29 | $500.16 | $480.70 | $483.60 | 614,700 |
June 04 2026 | $481.42 | $495.52 | $477.83 | $492.62 | 602,000 |
June 03 2026 | $483.33 | $491.64 | $480.00 | $487.05 | 649,700 |
June 02 2026 | $486.35 | $495.58 | $482.35 | $487.25 | 429,300 |
June 01 2026 | $461.67 | $490.22 | $460.83 | $486.93 | 814,100 |
Daily pricing data for Carpenter Technology dates back to 2/21/1973, and may be incomplete.