Yahoo

Mail

Singapore markets close in 6 hours 23 minutes

Straits Times Index
3,264.86
+11.07(+0.34%)
Nikkei
29,093.93
+225.02(+0.78%)
Hang Seng
19,846.06
+15.54(+0.08%)
FTSE 100
7,536.06
+26.91(+0.36%)
BTC-USD
23,968.94
-206.87(-0.86%)
CMC Crypto 200
570.53
-1.39(-0.24%)

DEALS

Founders of Singapore rubbish collector 800 Super close to deal to sell business

Carpenter Technology Corporation (CRS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

39.05

+1.73

(+4.64%)

At close: 04:00PM EDT

39.05

0.00

(0.00%)

After hours:

04:28PM EDT

Time period:

16 Aug 2021 - 16 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	37.51	39.36	36.96	39.05	39.05	367,400
15 Aug 2022	36.53	37.34	35.61	37.32	37.32	417,800
12 Aug 2022	36.46	37.87	36.37	37.30	37.30	371,700
11 Aug 2022	35.74	36.87	35.51	36.49	36.49	531,700
10 Aug 2022	34.45	35.20	33.95	35.08	35.08	799,400
09 Aug 2022	33.21	33.70	32.95	33.67	33.67	255,700
08 Aug 2022	34.36	35.12	33.35	33.50	33.50	303,700
05 Aug 2022	33.36	35.17	33.36	34.06	34.06	266,300
04 Aug 2022	33.21	34.44	32.81	33.72	33.72	277,500
03 Aug 2022	33.06	33.44	32.18	33.12	33.12	246,300
02 Aug 2022	32.94	33.29	32.26	32.78	32.78	296,500
01 Aug 2022	31.94	33.07	31.63	33.01	33.01	398,800
29 Jul 2022	31.52	32.43	31.16	32.14	32.14	461,800
28 Jul 2022	30.61	31.59	29.75	31.12	31.12	385,200
27 Jul 2022	29.02	29.80	28.67	29.67	29.67	356,900
26 Jul 2022	28.64	29.01	28.48	28.86	28.86	204,600
25 Jul 2022	28.61	29.04	28.19	28.96	28.96	186,200
22 Jul 2022	29.12	29.12	27.84	28.21	28.21	209,900
21 Jul 2022	28.54	28.96	27.87	28.95	28.95	300,800
20 Jul 2022	29.16	29.58	28.85	29.24	29.24	220,900
19 Jul 2022	28.10	29.48	28.10	29.16	29.16	205,800
18 Jul 2022	28.35	28.96	27.68	27.90	27.90	209,500
15 Jul 2022	28.17	28.22	27.17	27.62	27.62	211,900
14 Jul 2022	26.73	27.55	26.63	27.48	27.48	219,700
13 Jul 2022	26.80	27.65	26.65	27.55	27.55	183,300
12 Jul 2022	25.96	27.42	25.59	27.06	27.06	288,800
11 Jul 2022	25.56	26.29	25.55	26.05	26.05	261,900
08 Jul 2022	26.05	26.68	25.19	26.09	26.09	338,800
07 Jul 2022	26.00	26.75	25.79	26.05	26.05	234,200
06 Jul 2022	25.90	26.24	24.76	25.35	25.35	344,600
05 Jul 2022	26.58	26.58	25.21	26.11	26.11	751,500
01 Jul 2022	27.40	27.90	26.74	27.40	27.40	264,200
30 Jun 2022	27.16	28.19	26.62	27.91	27.91	447,500
29 Jun 2022	28.90	29.40	27.00	27.71	27.71	461,000
28 Jun 2022	29.99	30.50	28.74	28.90	28.90	385,700
27 Jun 2022	29.89	29.91	28.89	29.52	29.52	260,400
24 Jun 2022	28.81	30.14	28.74	29.57	29.57	483,400
23 Jun 2022	29.40	29.59	27.73	28.54	28.54	266,500
22 Jun 2022	29.32	29.93	29.12	29.35	29.35	311,200
21 Jun 2022	30.55	30.75	29.59	30.30	30.30	486,900
17 Jun 2022	29.10	29.61	28.28	29.59	29.59	812,500
16 Jun 2022	29.95	30.18	28.56	28.59	28.59	503,300
15 Jun 2022	31.79	31.92	30.44	30.78	30.78	289,800
14 Jun 2022	30.98	31.95	30.58	31.24	31.24	329,100
13 Jun 2022	31.15	31.62	30.58	30.94	30.94	287,300
10 Jun 2022	32.48	32.86	31.88	32.26	32.26	270,300
09 Jun 2022	34.28	34.38	33.31	33.35	33.35	182,900
08 Jun 2022	35.13	35.35	34.17	34.72	34.72	203,200
07 Jun 2022	35.37	36.06	35.11	35.84	35.84	323,600
06 Jun 2022	35.40	35.91	34.98	35.79	35.79	213,000
03 Jun 2022	35.75	35.81	34.60	35.01	35.01	307,300
02 Jun 2022	34.90	36.42	34.90	36.05	36.05	280,000
01 Jun 2022	35.49	35.76	34.10	34.62	34.62	195,500
31 May 2022	35.89	36.06	34.92	35.23	35.23	407,400
27 May 2022	35.52	36.20	35.10	36.11	36.11	271,700
26 May 2022	34.48	35.75	34.39	35.15	35.15	277,300
25 May 2022	32.84	34.59	32.84	34.09	34.09	268,100
24 May 2022	32.87	32.98	31.80	32.95	32.95	303,200
23 May 2022	33.05	33.64	32.21	33.36	33.36	290,300
20 May 2022	34.94	35.38	31.44	32.46	32.46	348,900
19 May 2022	34.49	35.21	32.88	34.40	34.40	588,800
18 May 2022	35.33	36.76	34.62	34.93	34.93	559,900
17 May 2022	33.72	35.33	33.55	35.07	35.07	338,400
16 May 2022	33.19	33.84	32.54	32.63	32.63	288,800
13 May 2022	33.59	34.15	32.67	33.20	33.20	424,300
12 May 2022	32.77	34.14	32.02	33.30	33.30	447,800
11 May 2022	33.57	34.38	32.91	33.08	33.08	412,400
10 May 2022	34.37	34.66	32.43	33.24	33.24	440,200
09 May 2022	33.81	34.63	32.93	33.79	33.79	455,500
06 May 2022	35.50	35.80	34.30	34.78	34.78	431,000
05 May 2022	38.98	38.98	35.54	35.98	35.98	396,900
04 May 2022	37.44	39.63	37.44	39.58	39.58	367,100
03 May 2022	37.53	38.64	37.10	37.55	37.55	371,000
02 May 2022	37.84	38.60	36.13	37.80	37.80	651,300
02 May 2022	0.2 Dividend
29 Apr 2022	39.78	40.63	37.20	38.18	37.98	654,700
28 Apr 2022	40.14	42.27	38.01	40.73	40.52	858,900
27 Apr 2022	38.12	38.42	36.60	37.19	37.00	428,700
26 Apr 2022	38.74	39.33	37.55	37.78	37.58	522,100
25 Apr 2022	39.58	40.06	37.68	39.12	38.92	368,400
22 Apr 2022	40.65	40.92	39.60	40.42	40.21	344,100
21 Apr 2022	43.56	43.59	40.35	40.80	40.59	261,200
20 Apr 2022	44.63	44.96	43.00	43.16	42.93	259,400
19 Apr 2022	42.25	43.96	42.02	43.83	43.60	290,300
18 Apr 2022	42.55	43.06	41.93	42.52	42.30	251,100
14 Apr 2022	40.77	42.69	40.76	42.46	42.24	366,700
13 Apr 2022	39.65	40.78	38.95	40.73	40.52	478,700
12 Apr 2022	40.26	41.23	39.27	39.54	39.33	363,400
11 Apr 2022	40.59	41.51	39.68	39.84	39.63	265,000
08 Apr 2022	40.59	41.10	39.88	40.45	40.24	285,900
07 Apr 2022	40.79	41.09	39.67	40.54	40.33	353,600
06 Apr 2022	40.93	41.29	40.15	40.66	40.45	242,600
05 Apr 2022	43.48	43.83	40.68	41.02	40.81	372,600
04 Apr 2022	43.62	43.75	42.45	43.27	43.04	238,000
01 Apr 2022	42.16	43.43	42.12	43.35	43.12	354,800
31 Mar 2022	42.21	43.17	41.92	41.98	41.76	414,400
30 Mar 2022	42.48	43.20	42.00	42.52	42.30	390,500
29 Mar 2022	41.74	42.32	40.64	42.02	41.80	332,700
28 Mar 2022	41.98	42.00	40.70	41.97	41.75	328,700
25 Mar 2022	41.39	42.58	41.17	42.58	42.36	387,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,264.86+11.07(+0.34%)

Nikkei29,093.93+225.02(+0.78%)

Hang Seng19,846.06+15.54(+0.08%)

FTSE 1007,536.06+26.91(+0.36%)

BTC-USD23,968.94-206.87(-0.86%)

CMC Crypto 200570.53-1.39(-0.24%)

Founders of Singapore rubbish collector 800 Super close to deal to sell business

Carpenter Technology Corporation (CRS)

Straits Times Index
3,264.86
+11.07(+0.34%)

Nikkei
29,093.93
+225.02(+0.78%)

Hang Seng
19,846.06
+15.54(+0.08%)

FTSE 100
7,536.06
+26.91(+0.36%)

BTC-USD
23,968.94
-206.87(-0.86%)

CMC Crypto 200
570.53
-1.39(-0.24%)