Carpenter Technology Corporation
458.45USD
-0.1100 (-0.02%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 458.56 | 638,900 |
| Fr 09/04/26 | 475.33 | 445,100 |
| Th 09/03/26 | 467.48 | 490,600 |
| We 09/02/26 | 460.97 | 1,094,400 |
| Tu 09/01/26 | 473.06 | 642,746 |
| Mo 08/31/26 | 476.42 | 4,021,111 |
| Fr 08/28/26 | 476.43 | 393,377 |
| Th 08/27/26 | 490.58 | 555,006 |
| We 08/26/26 | 483.70 | 476,650 |
| Tu 08/25/26 | 486.09 | 747,811 |
| Mo 08/24/26 | 477.10 | 761,762 |
| Fr 08/21/26 | 492.38 | 615,700 |
| Th 08/20/26 | 489.08 | 834,700 |
| We 08/19/26 | 509.96 | 505,900 |
| Tu 08/18/26 | 531.96 | 480,100 |
| Mo 08/17/26 | 542.38 | 427,400 |
| Fr 08/14/26 | 544.59 | 391,100 |
| Th 08/13/26 | 535.57 | 580,600 |
| We 08/12/26 | 528.64 | 570,800 |
| Tu 08/11/26 | 537.57 | 551,800 |
| Mo 08/10/26 | 559.98 | 467,400 |
| Fr 08/07/26 | 570.66 | 588,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 557.24 | 715,900 |
| We 08/05/26 | 570.39 | 525,800 |
| Tu 08/04/26 | 570.13 | 715,500 |
| Mo 08/03/26 | 543.49 | 648,800 |
| Fr 07/31/26 | 519.66 | 724,200 |
| Th 07/30/26 | 503.71 | 1,840,400 |
| We 07/29/26 | 530.62 | 945,300 |
| Tu 07/28/26 | 560.43 | 1,354,200 |
| Mo 07/27/26 | 580.25 | 776,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 590.35 | 745,200 |
| Mo 07/06/26 | 619.25 | 798,700 |
| Th 07/02/26 | 597.24 | 668,400 |
| We 07/01/26 | 610.16 | 600,400 |
| Tu 06/30/26 | 616.84 | 854,800 |
| Mo 06/29/26 | 607.03 | 844,300 |
| Fr 06/26/26 | 591.78 | 3,133,100 |
| Th 06/25/26 | 599.24 | 875,600 |
| We 06/24/26 | 580.95 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 487.05 | 649,700 |
| Tu 06/02/26 | 487.25 | 429,300 |
| Mo 06/01/26 | 486.93 | 814,100 |
| Fr 05/29/26 | 468.98 | 658,300 |
| Th 05/28/26 | 462.01 | 534,400 |
| We 05/27/26 | 460.91 | 570,600 |
| Tu 05/26/26 | 453.69 | 742,000 |
| Fr 05/22/26 | 434.12 | 545,400 |
| Th 05/21/26 | 438.32 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 429.41 | 596,300 |
| Th 04/30/26 | 428.20 | 832,100 |
| We 04/29/26 | 406.53 | 1,606,600 |
| Tu 04/28/26 | 428.14 | 752,400 |
| Mo 04/27/26 | 428.44 | 666,100 |
| Fr 04/24/26 | 427.48 | 413,100 |
| Th 04/23/26 | 426.66 | 678,100 |
| We 04/22/26 | 423.91 | 1,143,700 |
| Tu 04/21/26 | 438.88 | 642,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 394.15 | 964,400 |
| Mo 03/30/26 | 370.71 | 1,160,500 |
| Fr 03/27/26 | 376.92 | 727,300 |
| Th 03/26/26 | 391.62 | 1,009,600 |
| We 03/25/26 | 406.64 | 892,900 |
| Tu 03/24/26 | 399.47 | 999,100 |
| Mo 03/23/26 | 373.19 | 763,300 |
| Fr 03/20/26 | 362.40 | 1,093,400 |
| Th 03/19/26 | 378.16 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 398.07 | 564,400 |
| Th 02/26/26 | 397.53 | 720,000 |
| We 02/25/26 | 395.61 | 491,500 |
| Tu 02/24/26 | 392.47 | 573,200 |
| Mo 02/23/26 | 385.04 | 475,400 |
| Fr 02/20/26 | 389.73 | 1,053,100 |
| Th 02/19/26 | 383.98 | 793,500 |
| We 02/18/26 | 372.25 | 487,400 |
| Tu 02/17/26 | 374.88 | 760,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 348.99 | 1,350,000 |
| Mo 01/26/26 | 348.43 | 857,500 |
| Fr 01/23/26 | 335.77 | 743,000 |
| Th 01/22/26 | 334.76 | 382,400 |
| We 01/21/26 | 336.71 | 640,800 |
| Tu 01/20/26 | 332.35 | 572,900 |
| Fr 01/16/26 | 335.44 | 560,000 |
| Th 01/15/26 | 340.11 | 924,200 |
| We 01/14/26 | 323.00 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 333.40 | 660,900 |
| Mo 12/22/25 | 332.43 | 1,154,000 |
| Fr 12/19/25 | 327.15 | 1,332,100 |
| Th 12/18/25 | 321.53 | 781,400 |
| We 12/17/25 | 316.45 | 1,373,200 |
| Tu 12/16/25 | 321.49 | 991,500 |
| Mo 12/15/25 | 323.62 | 2,016,100 |
| Fr 12/12/25 | 321.63 | 1,497,100 |
| Th 12/11/25 | 321.95 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 305.39 | 874,200 |
| We 11/19/25 | 324.15 | 582,300 |
| Tu 11/18/25 | 322.52 | 975,500 |
| Mo 11/17/25 | 332.15 | 1,162,100 |
| Fr 11/14/25 | 330.50 | 982,900 |
| Th 11/13/25 | 324.71 | 907,500 |
| We 11/12/25 | 332.01 | 631,800 |
| Tu 11/11/25 | 322.62 | 479,200 |
| Mo 11/10/25 | 327.37 | 621,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 249.00 | 1,042,800 |
| Mo 10/20/25 | 241.77 | 579,600 |
| Fr 10/17/25 | 238.23 | 596,900 |
| Th 10/16/25 | 238.12 | 471,800 |
| We 10/15/25 | 242.18 | 528,900 |
| Tu 10/14/25 | 242.17 | 469,300 |
| Mo 10/13/25 | 241.99 | 812,900 |
| Fr 10/10/25 | 241.10 | 516,600 |
| Th 10/09/25 | 250.80 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 239.83 | 3,772,200 |
| Th 09/18/25 | 246.74 | 643,600 |
| We 09/17/25 | 243.84 | 887,900 |
| Tu 09/16/25 | 241.19 | 517,700 |
| Mo 09/15/25 | 241.40 | 636,700 |
| Fr 09/12/25 | 240.05 | 809,200 |
| Th 09/11/25 | 243.18 | 940,700 |
| We 09/10/25 | 247.10 | 561,700 |
| Tu 09/09/25 | 244.74 | 681,100 |
| Fr 07/24/26 | 603.69 | 296,200 |
| Th 07/23/26 | 601.54 | 705,600 |
| We 07/22/26 | 587.66 | 383,000 |
| Tu 07/21/26 | 588.99 | 620,400 |
| Mo 07/20/26 | 555.13 | 618,600 |
| Fr 07/17/26 | 557.77 | 757,300 |
| Th 07/16/26 | 554.40 | 572,700 |
| We 07/15/26 | 577.10 | 611,600 |
| Tu 07/14/26 | 576.87 | 532,300 |
| Mo 07/13/26 | 566.85 | 487,300 |
| Fr 07/10/26 | 578.61 | 515,300 |
| Th 07/09/26 | 590.94 | 333,400 |
| We 07/08/26 | 587.63 | 556,500 |
| 1,004,200 |
| Tu 06/23/26 | 578.12 | 1,165,000 |
| Mo 06/22/26 | 587.77 | 1,351,000 |
| Th 06/18/26 | 586.47 | 1,130,200 |
| We 06/17/26 | 575.47 | 772,100 |
| Tu 06/16/26 | 561.59 | 947,000 |
| Mo 06/15/26 | 563.60 | 694,600 |
| Fr 06/12/26 | 561.49 | 779,500 |
| Th 06/11/26 | 562.45 | 756,600 |
| We 06/10/26 | 523.05 | 795,800 |
| Tu 06/09/26 | 523.77 | 1,062,500 |
| Mo 06/08/26 | 499.09 | 525,500 |
| Fr 06/05/26 | 483.60 | 614,700 |
| Th 06/04/26 | 492.62 | 602,000 |
| 679,900 |
| We 05/20/26 | 422.01 | 502,400 |
| Tu 05/19/26 | 406.37 | 638,600 |
| Mo 05/18/26 | 404.26 | 429,000 |
| Fr 05/15/26 | 408.93 | 522,600 |
| Th 05/14/26 | 429.58 | 346,600 |
| We 05/13/26 | 436.34 | 447,800 |
| Tu 05/12/26 | 424.66 | 574,700 |
| Mo 05/11/26 | 429.06 | 870,400 |
| Fr 05/08/26 | 427.85 | 704,700 |
| Th 05/07/26 | 445.14 | 564,700 |
| We 05/06/26 | 458.16 | 684,500 |
| Tu 05/05/26 | 444.99 | 496,200 |
| Mo 05/04/26 | 427.63 | 493,300 |
| Mo 04/20/26 | 452.21 | 428,900 |
| Fr 04/17/26 | 445.69 | 678,500 |
| Th 04/16/26 | 426.16 | 859,900 |
| We 04/15/26 | 428.67 | 466,300 |
| Tu 04/14/26 | 438.80 | 443,600 |
| Mo 04/13/26 | 443.67 | 535,900 |
| Fr 04/10/26 | 435.30 | 659,000 |
| Th 04/09/26 | 431.21 | 660,400 |
| We 04/08/26 | 427.84 | 1,296,000 |
| Tu 04/07/26 | 394.00 | 476,300 |
| Mo 04/06/26 | 394.82 | 646,000 |
| Th 04/02/26 | 391.51 | 500,600 |
| We 04/01/26 | 404.32 | 1,074,600 |
| 558,400 |
| We 03/18/26 | 387.47 | 515,800 |
| Tu 03/17/26 | 381.46 | 421,800 |
| Mo 03/16/26 | 374.07 | 370,700 |
| Fr 03/13/26 | 361.28 | 1,213,600 |
| Th 03/12/26 | 377.21 | 1,219,200 |
| We 03/11/26 | 408.14 | 383,200 |
| Tu 03/10/26 | 402.05 | 515,500 |
| Mo 03/09/26 | 395.80 | 710,800 |
| Fr 03/06/26 | 387.11 | 645,600 |
| Th 03/05/26 | 395.00 | 790,600 |
| We 03/04/26 | 412.13 | 479,000 |
| Tu 03/03/26 | 401.08 | 558,900 |
| Mo 03/02/26 | 408.50 | 547,900 |
| Fr 02/13/26 | 379.80 | 751,400 |
| Th 02/12/26 | 367.98 | 774,400 |
| We 02/11/26 | 369.70 | 672,100 |
| Tu 02/10/26 | 360.00 | 566,600 |
| Mo 02/09/26 | 365.00 | 948,000 |
| Fr 02/06/26 | 365.11 | 1,294,200 |
| Th 02/05/26 | 348.65 | 1,129,100 |
| We 02/04/26 | 334.19 | 852,600 |
| Tu 02/03/26 | 338.92 | 1,888,400 |
| Mo 02/02/26 | 311.33 | 1,129,500 |
| Fr 01/30/26 | 317.83 | 1,029,100 |
| Th 01/29/26 | 310.39 | 2,238,000 |
| We 01/28/26 | 331.61 | 1,275,700 |
| 1,158,500 |
| Tu 01/13/26 | 320.14 | 500,000 |
| Mo 01/12/26 | 322.83 | 638,000 |
| Fr 01/09/26 | 328.65 | 732,600 |
| Th 01/08/26 | 321.26 | 1,280,900 |
| We 01/07/26 | 340.28 | 613,700 |
| Tu 01/06/26 | 335.67 | 612,200 |
| Mo 01/05/26 | 340.54 | 1,335,300 |
| Fr 01/02/26 | 338.34 | 962,100 |
| We 12/31/25 | 314.84 | 584,400 |
| Tu 12/30/25 | 318.60 | 483,000 |
| Mo 12/29/25 | 325.40 | 1,020,500 |
| Fr 12/26/25 | 334.35 | 258,300 |
| We 12/24/25 | 334.42 | 196,400 |
| 1,593,000 |
| We 12/10/25 | 304.60 | 1,223,100 |
| Tu 12/09/25 | 300.48 | 538,300 |
| Mo 12/08/25 | 308.26 | 1,256,600 |
| Fr 12/05/25 | 307.12 | 978,600 |
| Th 12/04/25 | 314.74 | 561,700 |
| We 12/03/25 | 310.45 | 695,000 |
| Tu 12/02/25 | 311.75 | 873,400 |
| Mo 12/01/25 | 316.55 | 801,700 |
| Fr 11/28/25 | 318.54 | 148,300 |
| We 11/26/25 | 318.97 | 621,800 |
| Tu 11/25/25 | 322.84 | 939,900 |
| Mo 11/24/25 | 315.49 | 963,800 |
| Fr 11/21/25 | 309.42 | 854,700 |
| Fr 11/07/25 | 328.00 | 771,900 |
| Th 11/06/25 | 315.78 | 617,600 |
| We 11/05/25 | 315.63 | 613,100 |
| Tu 11/04/25 | 306.48 | 479,800 |
| Mo 11/03/25 | 310.73 | 518,400 |
| Fr 10/31/25 | 315.90 | 439,600 |
| Th 10/30/25 | 318.87 | 857,600 |
| We 10/29/25 | 323.48 | 865,600 |
| Tu 10/28/25 | 309.95 | 1,461,600 |
| Mo 10/27/25 | 318.53 | 1,242,500 |
| Fr 10/24/25 | 314.21 | 1,876,300 |
| Th 10/23/25 | 300.27 | 3,932,200 |
| We 10/22/25 | 244.79 | 1,263,900 |
| 952,700 |
| We 10/08/25 | 259.93 | 739,200 |
| Tu 10/07/25 | 256.27 | 736,700 |
| Mo 10/06/25 | 252.01 | 779,500 |
| Fr 10/03/25 | 247.52 | 898,900 |
| Th 10/02/25 | 246.95 | 625,300 |
| We 10/01/25 | 251.48 | 689,100 |
| Tu 09/30/25 | 245.54 | 952,000 |
| Mo 09/29/25 | 241.29 | 933,700 |
| Fr 09/26/25 | 250.85 | 1,010,000 |
| Th 09/25/25 | 232.40 | 878,300 |
| We 09/24/25 | 233.39 | 845,300 |
| Tu 09/23/25 | 238.99 | 1,141,100 |
| Mo 09/22/25 | 242.74 | 1,090,800 |
| Mo 09/08/25 | 251.88 | 904,800 |