stockNYSE: CRS • 12 Months Updates
Carpenter Technology Corporation (CRS) 12 Months
Showing Closing Date Range from Nov 6, 2025 to Nov 6, 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
$278.31
12 Months Updates Trajectory
Showing Closing Date Range from Nov 6, 2025 to Nov 6, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCRS session performance
✓ Latest Close USD
$278.31
Latest session close
$-37.47vs period start
Period Return % % GAIN
-11.87%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$625.99 / $270.61
Period range envelope
$355.38channel spread
Total Volume SHARES
205.38M
Period turnover
Avg: 824.8K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(249 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 06, 2026 | $278.31 | -0.20% | $282.70 | $270.89 | 1.12M |
| Nov 05, 2026 | $278.88 | -4.53% | $298.98 | $270.61 | 1.53M |
| Nov 04, 2026 | $292.10 | -1.56% | $307.52 | $281.88 | 1.69M |
| Nov 03, 2026 | $296.72 | +1.98% | $301.78 | $290.18 | 1.19M |
| Nov 02, 2026 | $290.96 | +2.78% | $294.59 | $284.63 | 1.40M |
| Oct 30, 2026 | $283.08 | -5.24% | $297.34 | $280.82 | 1.26M |
| Oct 29, 2026 | $298.72 | +6.69% | $307.30 | $275.34 | 1.85M |
| Oct 28, 2026 | $280.00 | -2.94% | $292.27 | $276.97 | 1.46M |
| Oct 27, 2026 | $288.49 | -0.34% | $294.29 | $273.45 | 2.25M |
| Oct 26, 2026 | $289.48 | +1.69% | $296.56 | $275.60 | 2.44M |
| Oct 23, 2026 | $284.66 | -2.60% | $288.45 | $278.17 | 2.21M |
| Oct 22, 2026 | $292.26 | -20.62% | $330.00 | $284.27 | 2.75M |
| Oct 21, 2026 | $368.16 | -1.17% | $378.30 | $363.10 | 716.0K |
| Oct 20, 2026 | $372.53 | -1.53% | $379.60 | $364.01 | 657.1K |
| Oct 19, 2026 | $378.51 | +0.38% | $383.88 | $373.37 | 705.2K |
Page 1 of 17