Comparing Back to the side-by-side chart ↗
Carpenter Technology Corporation (CRS) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 52 out of 100 (momentum 12 · quality 65 · valuation 35), as of 2026-11-03.
- Signal: Mixed moving-average stack — Trades -26.7% vs the 50-day and -34.3% vs the 200-day average, 53.5% below the 52-week high and +6.4% off the 52-week low; a death cross printed 11 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Carpenter Technology Corporation trades 26.7% below its 50-day and 34.3% below its 200-day moving average. (as of 2026-11-02)
Carpenter Technology makes and shapes specialty metals — titanium alloys, powder metals, stainless and tool steels, plus metal powders and finished parts — through two segments, Specialty Alloys Operations and Performance Engineered Products. It supplies aerospace, defence, medical, transportation, energy and industrial customers across the United States, Europe, Asia Pacific and the Americas, and is based in Philadelphia.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CRS overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 285.91 | 294.59 | 284.63 | 290.96 | +2.78% | 1,484,765 |
| 2026-10-30 | 289.32 | 297.34 | 280.82 | 283.08 | -5.24% | 1,262,200 |
| 2026-10-29 | 279.00 | 307.30 | 275.34 | 298.72 | +6.69% | 1,892,000 |
| 2026-10-28 | 291.76 | 292.27 | 276.97 | 280.00 | -2.94% | 1,460,000 |
| 2026-10-27 | 294.29 | 294.29 | 273.45 | 288.49 | -0.34% | 2,251,200 |
| 2026-10-26 | 278.24 | 296.57 | 275.60 | 289.48 | +1.69% | 2,441,300 |
| 2026-10-23 | 284.00 | 289.13 | 278.17 | 284.66 | -2.60% | 2,206,500 |
| 2026-10-22 | 330.00 | 330.00 | 284.27 | 292.26 | -20.62% | 2,751,500 |
| 2026-10-21 | 375.04 | 378.30 | 363.10 | 368.16 | -1.17% | 716,000 |
| 2026-10-20 | 372.13 | 379.60 | 364.01 | 372.53 | -1.58% | 661,400 |
| 2026-10-19 | 381.30 | 385.40 | 373.37 | 378.51 | +0.38% | 716,900 |
| 2026-10-16 | 380.56 | 384.55 | 375.19 | 377.09 | -0.91% | 507,300 |
| 2026-10-15 | 374.13 | 382.21 | 361.60 | 380.56 | +0.22% | 879,200 |
| 2026-10-14 | 375.51 | 385.35 | 373.01 | 379.73 | -0.18% | 666,300 |
| 2026-10-13 | 376.00 | 380.97 | 373.29 | 380.42 | +0.84% | 533,400 |
| 2026-10-12 | 383.93 | 386.71 | 377.20 | 377.25 | -2.22% | 717,400 |
| 2026-10-09 | 384.09 | 392.00 | 382.85 | 385.81 | -0.33% | 608,600 |
| 2026-10-08 | 384.84 | 391.02 | 379.94 | 387.10 | -1.04% | 688,100 |
| 2026-10-07 | 387.80 | 393.13 | 379.18 | 391.17 | -1.15% | 555,800 |
| 2026-10-06 | 396.18 | 398.00 | 385.25 | 395.71 | +0.89% | 549,700 |
| 2026-10-05 | 387.57 | 396.40 | 382.51 | 392.20 | +0.96% | 927,700 |
| 2026-10-02 | 388.19 | 392.28 | 380.56 | 388.47 | +1.25% | 824,700 |
| 2026-10-01 | 386.13 | 390.18 | 381.04 | 383.69 | -1.32% | 782,000 |
| 2026-09-30 | 387.51 | 391.97 | 380.13 | 388.82 | -0.75% | 895,900 |
| 2026-09-29 | 385.88 | 395.88 | 385.02 | 391.74 | +1.67% | 671,100 |
| 2026-09-28 | 390.99 | 392.33 | 382.11 | 385.30 | -2.91% | 637,800 |
| 2026-09-25 | 399.28 | 399.82 | 388.60 | 396.84 | -1.00% | 682,700 |
| 2026-09-24 | 391.21 | 402.53 | 386.51 | 400.85 | +1.47% | 656,000 |
| 2026-09-23 | 397.00 | 400.19 | 392.19 | 395.03 | -1.25% | 951,400 |
| 2026-09-22 | 401.13 | 404.00 | 395.33 | 400.02 | -0.71% | 599,500 |
| 2026-09-21 | 409.72 | 410.21 | 400.15 | 402.90 | -1.28% | 694,800 |
| 2026-09-18 | 409.28 | 411.74 | 399.08 | 408.12 | +0.35% | 1,434,000 |
| 2026-09-17 | 421.88 | 422.07 | 395.00 | 406.71 | -1.24% | 974,300 |
| 2026-09-16 | 420.27 | 423.89 | 409.15 | 411.80 | -0.85% | 768,300 |
| 2026-09-15 | 426.05 | 428.20 | 405.83 | 415.32 | -1.20% | 951,800 |
| 2026-09-14 | 431.33 | 431.33 | 418.27 | 420.38 | -5.15% | 683,800 |
| 2026-09-11 | 455.30 | 457.43 | 441.88 | 443.19 | -1.13% | 403,200 |
| 2026-09-10 | 450.41 | 458.38 | 446.45 | 448.25 | -2.22% | 331,200 |
| 2026-09-09 | 455.93 | 462.78 | 450.41 | 458.45 | -0.02% | 404,900 |
| 2026-09-08 | 470.17 | 470.39 | 456.07 | 458.56 | -3.53% | 638,889 |
| 2026-09-04 | 464.25 | 480.37 | 463.74 | 475.33 | +1.68% | 445,100 |
| 2026-09-03 | 461.42 | 476.39 | 458.13 | 467.48 | +1.41% | 490,600 |
| 2026-09-02 | 474.23 | 474.96 | 456.87 | 460.97 | -2.56% | 1,094,400 |
| 2026-09-01 | 473.02 | 476.36 | 466.06 | 473.06 | -0.71% | 648,000 |
| 2026-08-31 | 477.43 | 481.17 | 465.02 | 476.42 | -0.00% | 4,021,100 |
| 2026-08-28 | 489.74 | 490.16 | 476.04 | 476.43 | -2.88% | 393,400 |
| 2026-08-27 | 486.14 | 495.99 | 482.67 | 490.58 | +1.42% | 555,100 |
| 2026-08-26 | 490.49 | 493.41 | 476.31 | 483.70 | -0.49% | 480,000 |
| 2026-08-25 | 490.27 | 490.29 | 479.43 | 486.09 | +1.88% | 757,200 |
| 2026-08-24 | 489.42 | 489.61 | 471.07 | 477.10 | -3.10% | 761,800 |
| 2026-08-21 | 493.18 | 495.51 | 484.00 | 492.38 | +0.67% | 615,700 |
| 2026-08-20 | 504.60 | 508.55 | 483.23 | 489.08 | -4.09% | 834,700 |
| 2026-08-19 | 534.01 | 534.01 | 505.42 | 509.96 | -4.14% | 505,900 |
| 2026-08-18 | 531.46 | 537.16 | 520.25 | 531.96 | -1.92% | 480,100 |
| 2026-08-17 | 546.78 | 546.93 | 536.07 | 542.38 | -0.41% | 427,400 |
| 2026-08-14 | 527.54 | 545.06 | 526.81 | 544.59 | +1.68% | 391,100 |
| 2026-08-13 | 531.77 | 545.00 | 520.62 | 535.57 | +1.31% | 580,600 |
| 2026-08-12 | 550.00 | 551.64 | 528.44 | 528.64 | -1.66% | 570,800 |
| 2026-08-11 | 564.96 | 568.93 | 537.06 | 537.57 | -4.00% | 551,800 |
| 2026-08-10 | 574.44 | 575.30 | 559.67 | 559.98 | -1.87% | 467,400 |
| 2026-08-07 | 565.51 | 574.22 | 542.38 | 570.66 | +2.41% | 588,100 |
| 2026-08-06 | 576.56 | 590.97 | 555.14 | 557.24 | -2.31% | 715,900 |
| 2026-08-05 | 574.88 | 588.37 | 570.16 | 570.39 | +0.05% | 525,800 |
| 2026-08-04 | 557.34 | 577.02 | 547.99 | 570.13 | +4.90% | 715,500 |
| 2026-08-03 | 520.00 | 544.35 | 504.52 | 543.49 | +4.59% | 648,800 |
| 2026-07-31 | 514.35 | 524.98 | 511.67 | 519.66 | +3.17% | 724,200 |
| 2026-07-30 | 492.21 | 514.98 | 472.29 | 503.71 | -5.07% | 1,840,400 |
| 2026-07-29 | 553.70 | 557.70 | 520.89 | 530.62 | -5.32% | 945,300 |
| 2026-07-28 | 570.00 | 571.93 | 549.23 | 560.43 | -3.42% | 1,354,200 |
| 2026-07-27 | 606.31 | 611.09 | 568.74 | 580.25 | -3.88% | 776,200 |
| 2026-07-24 | 603.00 | 612.78 | 597.80 | 603.69 | +0.36% | 296,200 |
| 2026-07-23 | 589.56 | 607.26 | 588.01 | 601.54 | +2.36% | 705,600 |
| 2026-07-22 | 594.97 | 597.00 | 580.16 | 587.66 | -0.23% | 383,000 |
| 2026-07-21 | 566.74 | 589.30 | 557.98 | 588.99 | +6.10% | 620,400 |
| 2026-07-20 | 565.29 | 576.07 | 552.20 | 555.13 | -0.47% | 618,600 |
| 2026-07-17 | 545.90 | 560.05 | 532.58 | 557.77 | +0.61% | 757,300 |
| 2026-07-16 | 567.64 | 577.58 | 550.50 | 554.40 | -3.93% | 572,700 |
| 2026-07-15 | 573.36 | 580.81 | 564.14 | 577.10 | +0.04% | 611,600 |
| 2026-07-14 | 577.68 | 583.39 | 567.63 | 576.87 | +1.77% | 532,300 |
| 2026-07-13 | 573.43 | 578.02 | 564.09 | 566.85 | -2.03% | 487,300 |
| 2026-07-10 | 593.29 | 594.29 | 565.01 | 578.61 | -2.09% | 515,300 |
| 2026-07-09 | 598.15 | 601.92 | 588.36 | 590.94 | +0.56% | 333,400 |
| 2026-07-08 | 580.29 | 591.63 | 579.18 | 587.63 | -0.46% | 556,500 |
| 2026-07-07 | 609.10 | 615.38 | 576.16 | 590.35 | -4.67% | 745,200 |
| 2026-07-06 | 604.60 | 625.99 | 599.34 | 619.25 | +3.69% | 798,700 |
| 2026-07-02 | 616.12 | 618.76 | 582.33 | 597.24 | -2.12% | 668,400 |
| 2026-07-01 | 616.24 | 617.59 | 600.00 | 610.16 | -1.08% | 600,400 |
| 2026-06-30 | 610.74 | 624.50 | 603.89 | 616.84 | +1.62% | 854,800 |
| 2026-06-29 | 581.29 | 608.52 | 580.35 | 607.03 | +2.58% | 844,300 |
| 2026-06-26 | 591.58 | 594.66 | 572.22 | 591.78 | -1.24% | 3,133,100 |
| 2026-06-25 | 588.45 | 605.11 | 583.30 | 599.24 | +3.15% | 875,600 |
| 2026-06-24 | 582.13 | 590.72 | 574.07 | 580.95 | +0.49% | 1,004,200 |
| 2026-06-23 | 570.00 | 594.36 | 564.79 | 578.12 | -1.64% | 1,165,000 |
| 2026-06-22 | 590.20 | 597.52 | 581.82 | 587.77 | +0.22% | 1,351,000 |
| 2026-06-18 | 586.01 | 593.18 | 574.68 | 586.47 | +1.91% | 1,130,200 |
| 2026-06-17 | 561.59 | 585.50 | 561.53 | 575.47 | +2.47% | 772,100 |
| 2026-06-16 | 563.60 | 570.00 | 556.11 | 561.59 | -0.36% | 947,000 |
| 2026-06-15 | 569.10 | 573.80 | 553.81 | 563.60 | +0.38% | 694,600 |
| 2026-06-12 | 573.42 | 574.52 | 558.08 | 561.49 | -0.17% | 779,500 |
| 2026-06-11 | 532.80 | 563.86 | 529.83 | 562.45 | +7.53% | 756,600 |
| 2026-06-10 | 523.91 | 537.41 | 515.17 | 523.05 | -0.14% | 795,800 |
| 2026-06-09 | 505.00 | 525.00 | 499.00 | 523.77 | +4.94% | 1,062,500 |
| 2026-06-08 | 487.57 | 501.79 | 483.87 | 499.09 | +3.20% | 525,500 |
| 2026-06-05 | 486.29 | 500.16 | 480.70 | 483.60 | -1.83% | 614,700 |
| 2026-06-04 | 481.42 | 495.52 | 477.83 | 492.62 | +1.14% | 602,000 |
| 2026-06-03 | 483.33 | 491.64 | 480.00 | 487.05 | -0.04% | 649,700 |
| 2026-06-02 | 486.35 | 495.58 | 482.35 | 487.25 | +0.07% | 429,300 |
| 2026-06-01 | 461.67 | 490.22 | 460.83 | 486.93 | +3.83% | 814,100 |
| 2026-05-29 | 461.44 | 473.60 | 457.42 | 468.98 | +1.51% | 658,300 |
| 2026-05-28 | 461.57 | 467.50 | 452.75 | 462.01 | +0.24% | 534,400 |
| 2026-05-27 | 453.24 | 462.50 | 444.19 | 460.91 | +1.59% | 570,600 |
| 2026-05-26 | 444.34 | 461.39 | 440.00 | 453.69 | +4.51% | 742,000 |
| 2026-05-22 | 442.86 | 442.86 | 431.13 | 434.12 | -0.96% | 545,400 |
| 2026-05-21 | 420.88 | 440.25 | 416.89 | 438.32 | +3.86% | 679,900 |
| 2026-05-20 | 413.02 | 422.33 | 409.88 | 422.01 | +3.85% | 502,400 |
| 2026-05-19 | 400.47 | 407.66 | 390.00 | 406.37 | +0.52% | 638,600 |
| 2026-05-18 | 414.46 | 419.98 | 402.25 | 404.26 | -1.14% | 429,000 |
| 2026-05-15 | 420.99 | 423.94 | 408.05 | 408.93 | -4.81% | 522,600 |
| 2026-05-14 | 436.55 | 440.53 | 426.86 | 429.58 | -1.55% | 346,600 |
| 2026-05-13 | 427.80 | 438.20 | 419.39 | 436.34 | +2.75% | 447,800 |
| 2026-05-12 | 428.64 | 432.73 | 413.77 | 424.66 | -1.03% | 574,700 |
| 2026-05-11 | 424.77 | 435.00 | 417.66 | 429.06 | +0.28% | 870,400 |
| 2026-05-08 | 450.99 | 452.79 | 426.29 | 427.85 | -3.88% | 704,700 |
| 2026-05-07 | 465.22 | 475.69 | 444.73 | 445.14 | -2.84% | 564,700 |
| 2026-05-06 | 453.53 | 461.99 | 445.24 | 458.16 | +2.96% | 684,500 |
| 2026-05-05 | 433.88 | 444.99 | 431.07 | 444.99 | +4.06% | 496,200 |
| 2026-05-04 | 426.89 | 430.02 | 418.42 | 427.63 | -0.41% | 493,300 |
| 2026-05-01 | 430.67 | 431.87 | 416.04 | 429.41 | +0.28% | 596,300 |
| 2026-04-30 | 411.99 | 430.87 | 411.99 | 428.20 | +5.33% | 832,100 |
| 2026-04-29 | 433.62 | 442.48 | 394.28 | 406.53 | -5.05% | 1,606,600 |
| 2026-04-28 | 425.90 | 431.02 | 418.12 | 428.14 | -0.07% | 752,400 |
| 2026-04-27 | 426.97 | 431.19 | 417.76 | 428.44 | +0.22% | 666,100 |
| 2026-04-24 | 430.00 | 434.65 | 419.00 | 427.48 | +0.19% | 413,100 |
| 2026-04-23 | 429.48 | 435.88 | 415.21 | 426.66 | +0.65% | 678,100 |
| 2026-04-22 | 450.63 | 450.63 | 416.09 | 423.91 | -3.41% | 1,143,700 |
| 2026-04-21 | 459.18 | 459.18 | 435.25 | 438.88 | -2.95% | 642,900 |
| 2026-04-20 | 443.66 | 452.99 | 441.36 | 452.21 | +1.46% | 428,900 |
| 2026-04-17 | 432.84 | 447.30 | 432.84 | 445.69 | +4.58% | 678,500 |
| 2026-04-16 | 433.31 | 436.25 | 416.01 | 426.16 | -0.59% | 859,900 |
| 2026-04-15 | 439.09 | 443.14 | 427.38 | 428.67 | -2.31% | 466,300 |
| 2026-04-14 | 447.13 | 450.00 | 438.21 | 438.80 | -1.10% | 443,600 |
| 2026-04-13 | 436.52 | 445.30 | 434.55 | 443.67 | +1.92% | 535,900 |
| 2026-04-10 | 430.09 | 439.60 | 425.10 | 435.30 | +0.95% | 659,000 |
| 2026-04-09 | 430.08 | 442.88 | 427.71 | 431.21 | +0.79% | 660,400 |
| 2026-04-08 | 421.83 | 428.91 | 414.34 | 427.84 | +8.59% | 1,296,000 |
| 2026-04-07 | 389.03 | 397.27 | 385.00 | 394.00 | -0.21% | 476,300 |
| 2026-04-06 | 391.53 | 395.83 | 382.18 | 394.82 | +0.85% | 646,000 |
| 2026-04-02 | 391.32 | 407.03 | 386.40 | 391.51 | -3.17% | 500,600 |
| 2026-04-01 | 401.66 | 421.12 | 401.66 | 404.32 | +2.58% | 1,074,600 |
| 2026-03-31 | 373.72 | 403.46 | 365.38 | 394.15 | +6.32% | 964,400 |
| 2026-03-30 | 380.69 | 382.98 | 370.40 | 370.71 | -1.65% | 1,160,500 |
| 2026-03-27 | 385.75 | 392.53 | 375.92 | 376.92 | -3.75% | 727,300 |
| 2026-03-26 | 398.51 | 400.79 | 384.33 | 391.62 | -3.69% | 1,009,600 |
| 2026-03-25 | 400.57 | 408.95 | 394.19 | 406.64 | +1.79% | 892,900 |
| 2026-03-24 | 382.42 | 403.01 | 371.54 | 399.47 | +7.04% | 999,100 |
| 2026-03-23 | 378.78 | 390.00 | 370.38 | 373.19 | +2.98% | 763,300 |
| 2026-03-20 | 382.20 | 382.20 | 360.33 | 362.40 | -4.17% | 1,093,400 |
| 2026-03-19 | 376.92 | 383.50 | 365.60 | 378.16 | -2.40% | 558,400 |
| 2026-03-18 | 384.78 | 395.42 | 382.76 | 387.47 | +1.58% | 515,800 |
| 2026-03-17 | 375.88 | 382.55 | 373.46 | 381.46 | +1.98% | 421,800 |
| 2026-03-16 | 369.10 | 380.96 | 366.25 | 374.07 | +3.54% | 370,700 |
| 2026-03-13 | 383.44 | 383.44 | 351.20 | 361.28 | -4.22% | 1,213,600 |
| 2026-03-12 | 401.14 | 402.07 | 377.08 | 377.21 | -7.58% | 1,219,200 |
| 2026-03-11 | 396.02 | 408.78 | 390.00 | 408.14 | +1.51% | 383,200 |
| 2026-03-10 | 395.00 | 408.40 | 395.00 | 402.05 | +1.58% | 515,500 |
| 2026-03-09 | 385.84 | 396.48 | 375.50 | 395.80 | +2.24% | 710,800 |
| 2026-03-06 | 385.64 | 387.35 | 376.40 | 387.11 | -2.00% | 645,600 |
| 2026-03-05 | 405.93 | 408.91 | 383.71 | 395.00 | -4.16% | 790,600 |
| 2026-03-04 | 406.48 | 412.31 | 397.93 | 412.13 | +2.76% | 479,000 |
| 2026-03-03 | 404.38 | 406.86 | 384.96 | 401.08 | -1.82% | 558,900 |
| 2026-03-02 | 399.53 | 410.10 | 393.20 | 408.50 | +2.62% | 547,900 |
| 2026-02-27 | 393.17 | 398.69 | 388.04 | 398.07 | +0.14% | 564,400 |
| 2026-02-26 | 396.76 | 403.81 | 384.09 | 397.53 | +0.49% | 720,000 |
| 2026-02-25 | 393.69 | 399.20 | 385.49 | 395.61 | +0.80% | 491,500 |
| 2026-02-24 | 381.06 | 393.49 | 378.53 | 392.47 | +1.93% | 573,200 |
| 2026-02-23 | 385.87 | 388.44 | 380.30 | 385.04 | -1.20% | 475,400 |
| 2026-02-20 | 381.40 | 397.72 | 381.40 | 389.73 | +1.50% | 1,053,100 |
| 2026-02-19 | 376.27 | 386.44 | 374.24 | 383.98 | +3.15% | 793,500 |
| 2026-02-18 | 375.00 | 382.04 | 370.59 | 372.25 | -0.70% | 487,400 |
| 2026-02-17 | 369.75 | 378.68 | 362.00 | 374.88 | -1.30% | 760,700 |
| 2026-02-13 | 366.14 | 380.02 | 366.14 | 379.80 | +3.21% | 751,400 |
| 2026-02-12 | 380.00 | 390.70 | 367.66 | 367.98 | -0.47% | 774,400 |
| 2026-02-11 | 364.96 | 371.65 | 358.00 | 369.70 | +2.69% | 672,100 |
| 2026-02-10 | 365.18 | 365.98 | 356.83 | 360.00 | -1.37% | 566,600 |
| 2026-02-09 | 369.99 | 373.88 | 363.20 | 365.00 | -0.03% | 948,000 |
| 2026-02-06 | 356.00 | 370.59 | 354.05 | 365.11 | +4.72% | 1,294,200 |
| 2026-02-05 | 330.48 | 351.00 | 327.95 | 348.65 | +4.33% | 1,129,100 |
| 2026-02-04 | 338.08 | 338.84 | 320.64 | 334.19 | -1.40% | 852,600 |
| 2026-02-03 | 319.14 | 345.75 | 319.14 | 338.92 | +8.86% | 1,888,400 |
| 2026-02-02 | 313.23 | 322.55 | 305.62 | 311.33 | -2.05% | 1,129,500 |
| 2026-01-30 | 318.19 | 327.00 | 310.19 | 317.83 | +2.40% | 1,029,100 |
| 2026-01-29 | 316.17 | 330.79 | 284.16 | 310.39 | -6.40% | 2,238,000 |
| 2026-01-28 | 350.05 | 350.05 | 330.66 | 331.61 | -4.98% | 1,275,700 |
| 2026-01-27 | 347.21 | 355.00 | 344.47 | 348.99 | +0.16% | 1,350,000 |
| 2026-01-26 | 338.58 | 348.93 | 336.01 | 348.43 | +3.77% | 857,500 |
| 2026-01-23 | 332.69 | 337.14 | 329.84 | 335.77 | +0.30% | 743,000 |
| 2026-01-22 | 340.02 | 343.78 | 331.73 | 334.76 | -0.58% | 382,400 |
| 2026-01-21 | 333.98 | 337.70 | 329.06 | 336.71 | +1.31% | 640,800 |
| 2026-01-20 | 330.00 | 339.02 | 327.84 | 332.35 | -0.92% | 572,900 |
| 2026-01-16 | 339.64 | 340.00 | 331.35 | 335.44 | -1.37% | 560,000 |
| 2026-01-15 | 326.20 | 347.63 | 325.97 | 340.11 | +5.30% | 924,200 |
| 2026-01-14 | 320.09 | 323.17 | 313.22 | 323.00 | +0.89% | 1,158,500 |
| 2026-01-13 | 324.39 | 325.02 | 318.55 | 320.14 | -0.83% | 500,000 |
| 2026-01-12 | 328.93 | 331.74 | 322.03 | 322.83 | -1.77% | 638,000 |
| 2026-01-09 | 325.51 | 337.72 | 325.25 | 328.65 | +2.30% | 732,600 |
| 2026-01-08 | 345.00 | 348.99 | 308.24 | 321.26 | -5.59% | 1,280,900 |
| 2026-01-07 | 339.11 | 343.78 | 335.50 | 340.28 | +1.37% | 613,700 |
| 2026-01-06 | 340.90 | 344.11 | 329.17 | 335.67 | -1.43% | 612,200 |
| 2026-01-05 | 340.00 | 344.99 | 333.28 | 340.54 | +0.65% | 1,335,300 |
| 2026-01-02 | 316.59 | 339.74 | 315.00 | 338.34 | +7.46% | 962,100 |
| 2025-12-31 | 319.64 | 321.42 | 314.59 | 314.84 | -1.18% | 584,400 |
| 2025-12-30 | 327.39 | 327.39 | 318.44 | 318.60 | -2.09% | 483,000 |
| 2025-12-29 | 332.23 | 332.85 | 323.55 | 325.40 | -2.68% | 1,020,500 |
| 2025-12-26 | 333.90 | 335.51 | 331.00 | 334.35 | -0.02% | 258,300 |
| 2025-12-24 | 335.29 | 336.00 | 331.96 | 334.42 | +0.31% | 196,400 |
| 2025-12-23 | 331.04 | 335.69 | 330.22 | 333.40 | +0.29% | 660,900 |
| 2025-12-22 | 337.07 | 341.28 | 326.96 | 332.43 | +1.61% | 1,154,000 |
| 2025-12-19 | 323.59 | 329.90 | 319.72 | 327.15 | +1.75% | 1,332,100 |
| 2025-12-18 | 321.15 | 328.74 | 319.90 | 321.53 | +1.61% | 781,400 |
| 2025-12-17 | 322.15 | 327.00 | 315.01 | 316.45 | -1.57% | 1,373,200 |
| 2025-12-16 | 321.18 | 326.27 | 317.37 | 321.49 | -0.66% | 991,500 |
| 2025-12-15 | 325.49 | 330.76 | 319.41 | 323.62 | +0.62% | 2,016,100 |
| 2025-12-12 | 322.44 | 329.67 | 316.54 | 321.63 | -0.10% | 1,497,100 |
| 2025-12-11 | 303.00 | 323.57 | 296.00 | 321.95 | +5.70% | 1,593,000 |
| 2025-12-10 | 304.40 | 307.68 | 298.61 | 304.60 | +1.37% | 1,223,100 |
| 2025-12-09 | 307.46 | 311.07 | 300.24 | 300.48 | -2.52% | 538,300 |
| 2025-12-08 | 306.87 | 308.66 | 297.24 | 308.26 | +0.37% | 1,256,600 |
| 2025-12-05 | 320.42 | 320.42 | 303.24 | 307.12 | -2.42% | 978,600 |
| 2025-12-04 | 309.07 | 320.66 | 308.12 | 314.74 | +1.38% | 561,700 |
| 2025-12-03 | 313.08 | 314.98 | 306.53 | 310.45 | -0.42% | 695,000 |
| 2025-12-02 | 319.00 | 322.55 | 307.21 | 311.75 | -1.52% | 873,400 |
| 2025-12-01 | 314.08 | 319.23 | 310.01 | 316.55 | -0.62% | 801,700 |
| 2025-11-28 | 323.90 | 323.90 | 317.60 | 318.54 | -0.13% | 148,300 |
| 2025-11-26 | 324.02 | 326.02 | 318.25 | 318.97 | -1.20% | 621,800 |
| 2025-11-25 | 315.85 | 323.08 | 311.67 | 322.84 | +2.33% | 939,900 |
| 2025-11-24 | 307.50 | 318.81 | 304.26 | 315.49 | +1.96% | 963,800 |
| 2025-11-21 | 305.74 | 309.64 | 295.00 | 309.42 | +1.32% | 854,700 |
| 2025-11-20 | 330.80 | 332.07 | 304.22 | 305.39 | -5.79% | 874,200 |
| 2025-11-19 | 323.07 | 330.00 | 321.85 | 324.15 | +0.51% | 582,300 |
| 2025-11-18 | 329.59 | 333.21 | 318.66 | 322.52 | -2.90% | 975,500 |
| 2025-11-17 | 330.58 | 337.59 | 329.81 | 332.15 | +0.50% | 1,162,100 |
| 2025-11-14 | 315.73 | 335.00 | 312.74 | 330.50 | +1.78% | 982,900 |
| 2025-11-13 | 340.00 | 342.11 | 320.09 | 324.71 | -2.20% | 907,500 |
| 2025-11-12 | 323.17 | 332.25 | 322.87 | 332.01 | +2.91% | 631,800 |
| 2025-11-11 | 326.29 | 327.00 | 319.13 | 322.62 | -1.45% | 479,200 |
| 2025-11-10 | 330.50 | 338.08 | 322.68 | 327.37 | -0.19% | 621,300 |
| 2025-11-07 | 312.20 | 328.13 | 307.16 | 328.00 | +3.87% | 771,900 |
| 2025-11-06 | 315.96 | 321.00 | 313.46 | 315.78 | +0.05% | 617,600 |
| 2025-11-05 | 304.92 | 317.24 | 303.05 | 315.63 | +2.99% | 613,100 |
| 2025-11-04 | 304.24 | 311.49 | 302.13 | 306.48 | -1.37% | 479,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+20.94%). Worst month: Jul (-11.53%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Carpenter Technology Corporation's (CRS) latest close?
290.96 on 2026-11-02, from the Closelook data lake's daily price record.
What is CRS's 52-week high and low?
625.99 high and 273.45 low over the trailing 52 weeks, as of 2026-11-02.
What is Carpenter Technology Corporation's strongest and weakest month historically?
Historically, CRS's strongest calendar month has been Jun (average +20.94%) and its weakest Jul (average -11.53%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Carpenter Technology Corporation's Closelooknet score?
52 out of 100 (momentum 12 · quality 65 · valuation 35), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on CRS?
Mixed moving-average stack: Trades -26.7% vs the 50-day and -34.3% vs the 200-day average, 53.5% below the 52-week high and +6.4% off the 52-week low; a death cross printed 11 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is CRS above its 50-day and 200-day moving averages?
Carpenter Technology Corporation trades 26.7% below its 50-day and 34.3% below its 200-day moving average (15.4% below its 20-day). As of 2026-11-02.