Carpenter Technology Corporation Common Stock (CRS)

Historical Prices For Carpenter Technology Corporation Common Stock (CRS)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	190.33	195.98	188.12	195.61	609,093	195.61
4/29/2025	197.66	199.00	193.25	197.44	624,288	197.44
4/28/2025	200.00	202.97	195.48	199.00	681,520	199.00
4/25/2025	199.06	201.46	195.61	199.00	1,034,401	199.00
4/24/2025	192.00	204.46	184.49	199.40	1,740,971	199.40
4/23/2025	186.46	194.19	186.43	190.73	1,784,455	190.73
4/22/2025	170.41	177.56	168.63	177.38	911,440	177.38
4/21/2025	169.00	174.78	165.00	167.60	989,214	167.40
4/17/2025	171.75	174.41	169.76	170.21	435,747	170.01
4/16/2025	172.12	175.51	168.84	172.18	654,260	171.97
4/15/2025	170.15	176.88	168.91	174.85	943,945	174.64
4/14/2025	175.00	179.49	171.74	173.02	819,103	172.81
4/11/2025	167.71	172.31	163.06	170.88	542,066	170.68
4/10/2025	169.30	176.17	163.32	167.76	699,563	167.56
4/09/2025	150.34	178.01	146.81	175.03	1,895,239	174.82
4/08/2025	161.87	167.52	147.97	151.30	1,108,810	151.12
4/07/2025	143.26	158.18	138.61	153.19	1,499,629	153.01
4/04/2025	158.21	163.36	148.22	151.66	1,563,949	151.48
4/03/2025	173.26	174.81	165.95	166.54	1,244,838	166.34
4/02/2025	178.50	188.55	178.35	187.35	620,120	187.13
4/01/2025	181.49	184.42	178.24	182.69	488,091	182.47
3/31/2025	176.36	182.70	170.27	181.18	656,483	180.96
3/28/2025	183.86	185.47	179.31	181.28	465,020	181.06
3/27/2025	187.01	188.78	184.01	185.80	373,375	185.58
3/26/2025	195.67	197.01	186.82	189.12	411,542	188.89
3/25/2025	194.47	198.48	194.03	195.47	409,723	195.24
3/24/2025	190.00	196.40	189.99	195.23	645,074	195.00
3/21/2025	182.05	184.72	180.51	183.81	1,441,959	183.59
3/20/2025	185.24	190.77	185.24	186.18	559,133	185.96
3/19/2025	182.34	192.25	181.74	190.61	674,023	190.38
3/18/2025	183.01	183.59	177.59	181.54	585,043	181.32
3/17/2025	182.63	185.90	180.74	184.08	550,488	183.86
3/14/2025	180.94	184.10	178.09	183.50	533,201	183.28
3/13/2025	181.48	182.12	174.07	176.39	471,477	176.18
3/12/2025	185.33	187.85	180.22	181.61	657,695	181.39
3/11/2025	172.30	185.28	171.86	180.41	1,233,403	180.19
3/10/2025	173.39	174.16	165.13	172.39	1,757,346	172.18
3/07/2025	184.99	185.00	167.56	180.28	1,847,008	180.06
3/06/2025	199.47	202.15	186.03	186.08	1,038,718	185.86
3/05/2025	201.61	207.22	199.66	203.50	631,002	203.26
3/04/2025	200.00	207.51	191.02	201.98	1,621,283	201.74
3/03/2025	210.00	213.66	203.98	206.51	1,185,791	206.26
2/28/2025	196.57	207.33	194.66	207.07	702,826	206.82
2/27/2025	199.93	204.75	196.73	198.51	652,137	198.27
2/26/2025	201.51	206.20	197.68	199.18	1,085,829	198.94
2/25/2025	199.56	209.69	195.38	199.62	1,284,417	199.38
2/24/2025	196.28	203.25	191.84	200.18	1,276,114	199.94
2/21/2025	211.05	211.25	193.68	195.19	1,204,618	194.96
2/20/2025	209.77	212.72	204.93	208.01	805,219	207.76
2/19/2025	205.20	211.16	203.18	210.47	992,348	210.22
2/18/2025	189.68	206.00	185.15	205.83	2,114,049	205.58
2/14/2025	184.64	190.74	180.17	188.44	974,277	188.22
2/13/2025	187.08	187.32	178.58	183.17	571,427	182.95
2/12/2025	182.56	187.37	180.64	186.59	770,196	186.37
2/11/2025	190.22	190.22	183.47	185.14	646,786	184.92
2/10/2025	191.77	191.77	187.53	190.38	630,489	190.15
2/07/2025	191.55	192.94	185.78	187.94	454,275	187.72
2/06/2025	195.82	196.33	188.16	190.09	518,342	189.86
2/05/2025	192.94	194.22	189.50	192.71	497,588	192.48
2/04/2025	194.30	194.80	187.70	192.08	639,844	191.85
2/03/2025	187.69	192.37	184.59	191.15	650,148	190.92