Carpenter Technology (CRS) went public on November 5, 1987, when it opened at a split-adjusted price of $2.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $243.80 | $307.72 | $233.59 | $300.27 | 15,358,854 |
September 2025 | $236.60 | $255.78 | $227.81 | $245.34 | 21,139,000 |
August 2025 | $242.66 | $262.57 | $235.39 | $240.68 | 17,898,500 |
July 2025 | $274.55 | $290.36 | $247.63 | $248.98 | 19,561,800 |
June 2025 | $237.12 | $279.05 | $232.62 | $275.92 | 24,521,100 |
May 2025 | $200.04 | $238.54 | $198.12 | $234.61 | 18,030,900 |
April 2025 | $180.97 | $204.12 | $138.22 | $195.29 | 20,891,100 |
March 2025 | $209.40 | $213.05 | $164.67 | $180.66 | 17,747,600 |
February 2025 | $187.16 | $212.12 | $178.07 | $206.48 | 16,473,100 |
January 2025 | $171.43 | $212.83 | $170.23 | $192.51 | 15,038,800 |
December 2024 | $194.25 | $195.98 | $162.37 | $169.06 | 22,362,900 |
November 2024 | $150.07 | $197.48 | $148.68 | $193.29 | 12,210,000 |
October 2024 | $158.68 | $166.03 | $144.20 | $148.93 | 13,402,700 |
September 2024 | $142.37 | $165.66 | $128.91 | $158.77 | 11,399,200 |
August 2024 | $146.03 | $147.97 | $118.91 | $144.03 | 11,362,300 |
July 2024 | $108.94 | $147.53 | $102.70 | $144.92 | 17,085,600 |
June 2024 | $109.64 | $111.27 | $94.55 | $108.87 | 15,679,200 |
May 2024 | $89.74 | $112.02 | $89.67 | $110.15 | 14,522,900 |
April 2024 | $70.87 | $86.23 | $69.56 | $85.14 | 13,435,000 |
March 2024 | $64.51 | $71.00 | $62.42 | $70.77 | 7,788,200 |
February 2024 | $61.35 | $66.89 | $58.34 | $64.07 | 8,596,100 |
January 2024 | $69.15 | $70.14 | $59.15 | $61.03 | 11,529,000 |
December 2023 | $70.39 | $73.07 | $62.84 | $69.94 | 11,920,900 |
November 2023 | $61.80 | $73.16 | $61.25 | $69.95 | 9,549,600 |
October 2023 | $65.86 | $71.54 | $59.65 | $61.96 | 11,387,900 |
