The highest closing price for Carpenter Technology (CRS) last month was $323.48, last Wednesday. It was up 29.6% for the month. The latest price is $306.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $320.41 | $323.51 | $314.90 | $315.90 | 439,600 |
October 30 2025 | $322.09 | $330.50 | $317.45 | $318.87 | 857,600 |
October 29 2025 | $311.26 | $325.70 | $308.56 | $323.48 | 865,600 |
October 28 2025 | $322.82 | $326.07 | $308.29 | $309.95 | 1,461,600 |
October 27 2025 | $318.26 | $322.15 | $311.88 | $318.53 | 1,242,500 |
October 24 2025 | $302.99 | $315.90 | $300.55 | $314.21 | 1,876,300 |
October 23 2025 | $267.62 | $307.72 | $262.25 | $300.27 | 3,932,200 |
October 22 2025 | $249.84 | $251.89 | $241.39 | $244.79 | 1,263,900 |
October 21 2025 | $240.47 | $249.61 | $240.47 | $249.00 | 1,042,800 |
October 20 2025 | $241.53 | $246.68 | $239.41 | $241.57 | 579,600 |
October 17 2025 | $235.20 | $238.97 | $233.59 | $238.03 | 596,900 |
October 16 2025 | $242.83 | $243.24 | $235.27 | $237.92 | 471,800 |
October 15 2025 | $244.51 | $247.72 | $240.55 | $241.98 | 528,900 |
October 14 2025 | $238.00 | $244.30 | $235.32 | $241.97 | 469,300 |
October 13 2025 | $243.23 | $247.22 | $240.44 | $241.79 | 812,900 |
October 10 2025 | $251.56 | $253.87 | $240.13 | $240.90 | 516,600 |
October 09 2025 | $260.69 | $261.89 | $249.83 | $250.59 | 952,700 |
October 08 2025 | $257.79 | $266.06 | $256.09 | $259.72 | 739,200 |
October 07 2025 | $253.44 | $256.50 | $247.01 | $256.06 | 736,700 |
October 06 2025 | $248.28 | $253.81 | $246.86 | $251.80 | 779,500 |
October 03 2025 | $248.90 | $248.90 | $243.44 | $247.32 | 898,900 |
October 02 2025 | $251.68 | $252.62 | $243.36 | $246.75 | 625,300 |
October 01 2025 | $243.80 | $251.75 | $243.15 | $251.27 | 689,100 |
Daily pricing data for Carpenter Technology dates back to 2/21/1973, and may be incomplete.
