Singapore markets close in 7 hours 39 minutes

Carpenter Technology Corporation (CRS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.04-1.34 (-1.69%)
At close: 04:00PM EDT
78.04 0.00 (0.00%)
After hours: 05:59PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202478.8379.9877.3378.0478.04683,400
18 Apr 202478.2280.7377.8179.3879.38902,800
17 Apr 202478.8579.0977.4477.7677.76479,300
16 Apr 202474.4777.7174.2177.5277.52603,400
15 Apr 202478.3779.3975.4475.8775.87402,100
12 Apr 202478.8379.0877.1977.5077.50366,300
11 Apr 202477.6578.9176.9678.8878.88354,500
10 Apr 202477.2279.3876.6077.3177.31606,200
09 Apr 202481.4882.1678.7080.3280.32562,700
08 Apr 202478.8680.7578.6980.6280.62628,700
05 Apr 202476.6279.5776.6178.0778.07656,100
04 Apr 202474.2579.7173.9577.0077.001,380,400
03 Apr 202470.7373.8970.7373.6073.60635,700
02 Apr 202471.6271.7370.1971.1971.19506,800
01 Apr 202471.5272.3670.6772.0272.02427,000
28 Mar 202470.3971.6569.9071.4271.42518,500
27 Mar 202469.2970.3068.7770.1970.19358,900
26 Mar 202468.4469.1167.5268.4868.48218,600
25 Mar 202469.0070.2568.1268.1868.18283,300
22 Mar 202468.0168.7367.7667.9667.96204,500
21 Mar 202468.5968.8167.7768.4168.41240,000
20 Mar 202468.5568.6567.2467.7867.78315,300
19 Mar 202466.1568.7166.0068.5568.55423,600
18 Mar 202466.1366.9565.2665.7965.79395,400
15 Mar 202464.5866.1964.5866.0466.04702,400
14 Mar 202465.0865.5363.5864.7764.77371,000
13 Mar 202464.4266.5664.4265.6765.67298,500
12 Mar 202467.1667.4764.3764.5064.50618,800
11 Mar 202467.3367.3866.1567.0967.09347,600
08 Mar 202469.2569.6867.1767.9367.93415,400
07 Mar 202466.1768.5966.1768.4268.42416,800
06 Mar 202464.3965.3763.6265.2665.26389,900
05 Mar 202464.8365.6162.9963.6563.65461,900
04 Mar 202465.9466.7164.8765.0765.07388,300
01 Mar 202465.1066.8964.9365.9365.93419,500
29 Feb 202465.5766.1064.1664.6564.65441,300
28 Feb 202464.2366.1364.1964.9764.97352,500
27 Feb 202464.8165.5264.2465.0165.01271,200
26 Feb 202464.0164.4163.4164.1664.16484,000
23 Feb 202464.8065.2064.0664.4664.46300,300
22 Feb 202464.6665.5964.6364.9464.94392,000
21 Feb 202464.6465.2264.2364.6664.66325,100
20 Feb 202464.6165.3464.2564.6864.68283,100
16 Feb 202466.1367.5065.8065.8265.82438,100
15 Feb 202464.0866.7964.0866.2366.23424,600
14 Feb 202462.0564.1061.3163.8063.80508,700
13 Feb 202461.4963.1860.6561.4361.43503,600
12 Feb 202463.5164.6063.3863.6263.62435,400
09 Feb 202462.7063.9962.6563.3663.36303,900
08 Feb 202462.8463.4762.6562.8062.80397,300
07 Feb 202460.9863.3660.5263.1063.10483,600
06 Feb 202459.0661.2658.8761.1261.12381,300
05 Feb 202460.0161.2058.9759.0659.06689,800
02 Feb 202460.1662.5460.0260.9860.98537,500
01 Feb 202461.9162.4059.4360.7660.76642,800
31 Jan 202463.6264.2761.3361.5961.59791,900
30 Jan 202464.2565.2462.3063.3063.30589,600
29 Jan 202463.2165.0362.2564.9864.98575,700
29 Jan 20240.2 Dividend
26 Jan 202462.9464.3562.3363.4163.21773,500
25 Jan 202465.3965.3959.8861.8461.641,885,600
24 Jan 202468.1568.1565.0866.0265.81477,000
23 Jan 202468.4168.8266.8167.3567.14467,000
22 Jan 202466.4968.2266.4967.2667.05407,800
19 Jan 202466.1567.0865.2566.3866.17372,400
18 Jan 202464.4965.9263.7865.9165.70428,600
17 Jan 202464.0965.3662.9563.8763.67555,400
16 Jan 202466.7667.3764.6165.7065.49535,000
12 Jan 202468.0568.8766.6867.5767.36265,100
11 Jan 202466.0567.4965.4767.0966.88491,200
10 Jan 202464.0066.9964.0066.6366.42463,400
09 Jan 202465.6866.5463.8764.0863.88635,000
08 Jan 202466.7966.8665.1566.7866.57472,400
05 Jan 202467.3168.4866.5266.8466.63338,500
04 Jan 202468.2669.0867.5167.9167.70419,700
03 Jan 202468.7369.2367.6167.9767.76326,300
02 Jan 202470.0071.0068.8769.3669.14257,600
29 Dec 202371.8871.9970.4570.8070.58234,300
28 Dec 202371.7872.3670.9271.5571.32255,700
27 Dec 202371.8372.4271.5372.0671.83252,500
26 Dec 202371.8071.9070.7671.8171.58258,900
22 Dec 202370.8071.9970.6071.4771.24354,200
21 Dec 202370.1370.6069.3670.5570.33236,900
20 Dec 202369.0570.7768.5568.8268.60394,700
19 Dec 202368.6670.0068.5469.1968.97479,300
18 Dec 202368.5469.4867.4667.8067.59489,200
15 Dec 202368.6068.7165.4666.5466.332,184,400
14 Dec 202369.4770.4866.9168.0067.79708,800
13 Dec 202365.4568.1264.7967.7267.51571,500
12 Dec 202366.2466.4464.3265.5665.35490,600
11 Dec 202365.6567.3064.7766.3266.11358,000
08 Dec 202364.0966.3663.6166.0065.79594,400
07 Dec 202369.3969.6064.0164.4664.261,771,300
06 Dec 202371.5272.5468.9169.1868.96406,600
05 Dec 202373.5773.5770.1770.6870.46416,300
04 Dec 202372.4173.9770.5673.9573.72769,600
01 Dec 202371.2673.7170.0373.0372.80693,100
30 Nov 202368.7771.1768.6870.8170.59406,500
29 Nov 202371.0272.5668.6568.7768.55553,500
28 Nov 202372.8573.7070.2570.5070.28605,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...