Singapore markets close in 6 hours 23 minutes

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
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202237.5139.3636.9639.0539.05367,400
15 Aug 202236.5337.3435.6137.3237.32417,800
12 Aug 202236.4637.8736.3737.3037.30371,700
11 Aug 202235.7436.8735.5136.4936.49531,700
10 Aug 202234.4535.2033.9535.0835.08799,400
09 Aug 202233.2133.7032.9533.6733.67255,700
08 Aug 202234.3635.1233.3533.5033.50303,700
05 Aug 202233.3635.1733.3634.0634.06266,300
04 Aug 202233.2134.4432.8133.7233.72277,500
03 Aug 202233.0633.4432.1833.1233.12246,300
02 Aug 202232.9433.2932.2632.7832.78296,500
01 Aug 202231.9433.0731.6333.0133.01398,800
29 Jul 202231.5232.4331.1632.1432.14461,800
28 Jul 202230.6131.5929.7531.1231.12385,200
27 Jul 202229.0229.8028.6729.6729.67356,900
26 Jul 202228.6429.0128.4828.8628.86204,600
25 Jul 202228.6129.0428.1928.9628.96186,200
22 Jul 202229.1229.1227.8428.2128.21209,900
21 Jul 202228.5428.9627.8728.9528.95300,800
20 Jul 202229.1629.5828.8529.2429.24220,900
19 Jul 202228.1029.4828.1029.1629.16205,800
18 Jul 202228.3528.9627.6827.9027.90209,500
15 Jul 202228.1728.2227.1727.6227.62211,900
14 Jul 202226.7327.5526.6327.4827.48219,700
13 Jul 202226.8027.6526.6527.5527.55183,300
12 Jul 202225.9627.4225.5927.0627.06288,800
11 Jul 202225.5626.2925.5526.0526.05261,900
08 Jul 202226.0526.6825.1926.0926.09338,800
07 Jul 202226.0026.7525.7926.0526.05234,200
06 Jul 202225.9026.2424.7625.3525.35344,600
05 Jul 202226.5826.5825.2126.1126.11751,500
01 Jul 202227.4027.9026.7427.4027.40264,200
30 Jun 202227.1628.1926.6227.9127.91447,500
29 Jun 202228.9029.4027.0027.7127.71461,000
28 Jun 202229.9930.5028.7428.9028.90385,700
27 Jun 202229.8929.9128.8929.5229.52260,400
24 Jun 202228.8130.1428.7429.5729.57483,400
23 Jun 202229.4029.5927.7328.5428.54266,500
22 Jun 202229.3229.9329.1229.3529.35311,200
21 Jun 202230.5530.7529.5930.3030.30486,900
17 Jun 202229.1029.6128.2829.5929.59812,500
16 Jun 202229.9530.1828.5628.5928.59503,300
15 Jun 202231.7931.9230.4430.7830.78289,800
14 Jun 202230.9831.9530.5831.2431.24329,100
13 Jun 202231.1531.6230.5830.9430.94287,300
10 Jun 202232.4832.8631.8832.2632.26270,300
09 Jun 202234.2834.3833.3133.3533.35182,900
08 Jun 202235.1335.3534.1734.7234.72203,200
07 Jun 202235.3736.0635.1135.8435.84323,600
06 Jun 202235.4035.9134.9835.7935.79213,000
03 Jun 202235.7535.8134.6035.0135.01307,300
02 Jun 202234.9036.4234.9036.0536.05280,000
01 Jun 202235.4935.7634.1034.6234.62195,500
31 May 202235.8936.0634.9235.2335.23407,400
27 May 202235.5236.2035.1036.1136.11271,700
26 May 202234.4835.7534.3935.1535.15277,300
25 May 202232.8434.5932.8434.0934.09268,100
24 May 202232.8732.9831.8032.9532.95303,200
23 May 202233.0533.6432.2133.3633.36290,300
20 May 202234.9435.3831.4432.4632.46348,900
19 May 202234.4935.2132.8834.4034.40588,800
18 May 202235.3336.7634.6234.9334.93559,900
17 May 202233.7235.3333.5535.0735.07338,400
16 May 202233.1933.8432.5432.6332.63288,800
13 May 202233.5934.1532.6733.2033.20424,300
12 May 202232.7734.1432.0233.3033.30447,800
11 May 202233.5734.3832.9133.0833.08412,400
10 May 202234.3734.6632.4333.2433.24440,200
09 May 202233.8134.6332.9333.7933.79455,500
06 May 202235.5035.8034.3034.7834.78431,000
05 May 202238.9838.9835.5435.9835.98396,900
04 May 202237.4439.6337.4439.5839.58367,100
03 May 202237.5338.6437.1037.5537.55371,000
02 May 202237.8438.6036.1337.8037.80651,300
02 May 20220.2 Dividend
29 Apr 202239.7840.6337.2038.1837.98654,700
28 Apr 202240.1442.2738.0140.7340.52858,900
27 Apr 202238.1238.4236.6037.1937.00428,700
26 Apr 202238.7439.3337.5537.7837.58522,100
25 Apr 202239.5840.0637.6839.1238.92368,400
22 Apr 202240.6540.9239.6040.4240.21344,100
21 Apr 202243.5643.5940.3540.8040.59261,200
20 Apr 202244.6344.9643.0043.1642.93259,400
19 Apr 202242.2543.9642.0243.8343.60290,300
18 Apr 202242.5543.0641.9342.5242.30251,100
14 Apr 202240.7742.6940.7642.4642.24366,700
13 Apr 202239.6540.7838.9540.7340.52478,700
12 Apr 202240.2641.2339.2739.5439.33363,400
11 Apr 202240.5941.5139.6839.8439.63265,000
08 Apr 202240.5941.1039.8840.4540.24285,900
07 Apr 202240.7941.0939.6740.5440.33353,600
06 Apr 202240.9341.2940.1540.6640.45242,600
05 Apr 202243.4843.8340.6841.0240.81372,600
04 Apr 202243.6243.7542.4543.2743.04238,000
01 Apr 202242.1643.4342.1243.3543.12354,800
31 Mar 202242.2143.1741.9241.9841.76414,400
30 Mar 202242.4843.2042.0042.5242.30390,500
29 Mar 202241.7442.3240.6442.0241.80332,700
28 Mar 202241.9842.0040.7041.9741.75328,700
25 Mar 202241.3942.5841.1742.5842.36387,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...