stockNYSE: CRS • 28 Days Updates
Carpenter Technology Corporation (CRS)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Carpenter Technology Corporation (CRS) is a publicly traded company operating within the Industrials sector.
Investor Relations:ir.carpentertechnology.com
Price & Performance Trajectory
Carpenter Technology CorporationNYSE: CRS
Latest Close
$385.81
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCRS session performance
✓ Latest Close USD
$385.81
Latest session close
$-57.38vs period start
Period Return % % GAIN
-12.95%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$457.43 / $379.18
Period range envelope
$78.25channel spread
Total Volume SHARES
13.04M
Period turnover
Avg: 724.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $385.81 | -0.33% | $392.00 | $383.05 | 608.6K |
| Oct 08, 2026 | $387.10 | -1.04% | $391.02 | $379.94 | 687.5K |
| Oct 07, 2026 | $391.17 | -1.15% | $393.13 | $379.18 | 555.8K |
| Oct 06, 2026 | $395.71 | +0.89% | $397.76 | $385.25 | 514.9K |
| Oct 05, 2026 | $392.20 | +0.96% | $396.40 | $382.51 | 912.8K |
| Oct 02, 2026 | $388.47 | +1.25% | $392.09 | $380.82 | 824.5K |
| Sep 28, 2026 | $384.99 | -2.99% | $392.33 | $384.59 | 133.5K |
| Sep 25, 2026 | $396.84 | -1.00% | $399.82 | $388.60 | 682.7K |
| Sep 24, 2026 | $400.85 | +1.47% | $402.53 | $386.51 | 656.0K |
| Sep 23, 2026 | $395.03 | -1.25% | $400.19 | $392.19 | 951.4K |
| Sep 22, 2026 | $400.02 | -0.71% | $404.00 | $395.33 | 599.5K |
| Sep 21, 2026 | $402.90 | -1.28% | $410.21 | $400.15 | 694.8K |
| Sep 18, 2026 | $408.12 | +0.35% | $411.74 | $399.08 | 1.43M |
| Sep 17, 2026 | $406.71 | -1.24% | $422.07 | $395.00 | 974.3K |
| Sep 16, 2026 | $411.80 | -0.85% | $423.89 | $409.15 | 768.3K |
Page 1 of 2