Singapore markets close in 6 hours 59 minutes

Carpenter Technology Corporation (CRS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.59+1.28 (+1.18%)
At close: 04:00PM EDT
110.98 +1.39 (+1.27%)
After hours: 07:52PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024109.21110.69108.10109.59109.59429,700
23 May 2024108.18109.01106.41108.31108.31430,300
22 May 2024111.57111.95106.74107.86107.86553,400
21 May 2024109.51112.32109.35112.19112.19398,000
20 May 2024110.21111.50109.27109.77109.77604,600
17 May 2024110.29110.77109.04109.83109.83501,500
16 May 2024109.54110.89109.40109.98109.98444,500
15 May 2024106.62109.88106.44109.55109.55619,100
14 May 2024104.85106.34103.18105.88105.88496,200
13 May 2024105.81105.81102.76103.20103.20460,800
10 May 2024106.88107.17103.65104.67104.67442,600
09 May 2024103.44106.72103.04106.11106.11547,500
08 May 2024102.23106.71101.83103.55103.55762,000
07 May 2024101.91104.25100.67102.54102.541,213,700
06 May 2024103.31104.57101.82101.91101.91681,600
03 May 2024100.54104.8599.97103.64103.64892,800
02 May 2024100.00100.3095.6899.9099.901,454,800
01 May 202490.33100.0090.2698.3398.332,074,300
30 Apr 202482.9886.7982.4685.7085.701,084,300
29 Apr 202484.0084.5983.0683.7383.73388,000
26 Apr 202482.0484.0381.9984.0084.00508,600
25 Apr 202479.9082.0779.1481.7581.75469,200
24 Apr 202480.9881.1378.2080.4080.40610,900
23 Apr 202477.9581.2877.2680.5180.51558,100
22 Apr 202477.3679.0275.7378.9178.91620,500
22 Apr 20240.2 Dividend
19 Apr 202478.8379.9877.3378.0477.84683,400
18 Apr 202478.2280.7377.8179.3879.18902,800
17 Apr 202478.8579.0977.4477.7677.56479,300
16 Apr 202474.4777.7174.2177.5277.32603,400
15 Apr 202478.3779.3975.4475.8775.68402,100
12 Apr 202478.8379.0877.1977.5077.30366,300
11 Apr 202477.6578.9176.9678.8878.68354,500
10 Apr 202477.2279.3876.6077.3177.11606,200
09 Apr 202481.4882.1678.7080.3280.11562,700
08 Apr 202478.8680.7578.6980.6280.41628,700
05 Apr 202476.6279.5776.6178.0777.87656,100
04 Apr 202474.2579.7173.9577.0076.801,380,400
03 Apr 202470.7373.8970.7373.6073.41635,700
02 Apr 202471.6271.7370.1971.1971.01506,800
01 Apr 202471.5272.3670.6772.0271.84427,000
28 Mar 202470.3971.6569.9071.4271.24518,500
27 Mar 202469.2970.3068.7770.1970.01358,900
26 Mar 202468.4469.1167.5268.4868.30218,600
25 Mar 202469.0070.2568.1268.1868.01283,300
22 Mar 202468.0168.7367.7667.9667.79204,500
21 Mar 202468.5968.8167.7768.4168.23240,000
20 Mar 202468.5568.6567.2467.7867.61315,300
19 Mar 202466.1568.7166.0068.5568.37423,600
18 Mar 202466.1366.9565.2665.7965.62395,400
15 Mar 202464.5866.1964.5866.0465.87702,400
14 Mar 202465.0865.5363.5864.7764.60371,000
13 Mar 202464.4266.5664.4265.6765.50298,500
12 Mar 202467.1667.4764.3764.5064.33618,800
11 Mar 202467.3367.3866.1567.0966.92347,600
08 Mar 202469.2569.6867.1767.9367.76415,400
07 Mar 202466.1768.5966.1768.4268.24416,800
06 Mar 202464.3965.3763.6265.2665.09389,900
05 Mar 202464.8365.6162.9963.6563.49461,900
04 Mar 202465.9466.7164.8765.0764.90388,300
01 Mar 202465.1066.8964.9365.9365.76419,500
29 Feb 202465.5766.1064.1664.6564.48441,300
28 Feb 202464.2366.1364.1964.9764.80352,500
27 Feb 202464.8165.5264.2465.0164.84271,200
26 Feb 202464.0164.4163.4164.1664.00484,000
23 Feb 202464.8065.2064.0664.4664.29300,300
22 Feb 202464.6665.5964.6364.9464.77392,000
21 Feb 202464.6465.2264.2364.6664.49325,100
20 Feb 202464.6165.3464.2564.6864.51283,100
16 Feb 202466.1367.5065.8065.8265.65438,100
15 Feb 202464.0866.7964.0866.2366.06424,600
14 Feb 202462.0564.1061.3163.8063.64508,700
13 Feb 202461.4963.1860.6561.4361.27503,600
12 Feb 202463.5164.6063.3863.6263.46435,400
09 Feb 202462.7063.9962.6563.3663.20303,900
08 Feb 202462.8463.4762.6562.8062.64397,300
07 Feb 202460.9863.3660.5263.1062.94483,600
06 Feb 202459.0661.2658.8761.1260.96381,300
05 Feb 202460.0161.2058.9759.0658.91689,800
02 Feb 202460.1662.5460.0260.9860.82537,500
01 Feb 202461.9162.4059.4360.7660.60642,800
31 Jan 202463.6264.2761.3361.5961.43791,900
30 Jan 202464.2565.2462.3063.3063.14589,600
29 Jan 202463.2165.0362.2564.9864.81575,700
29 Jan 20240.2 Dividend
26 Jan 202462.9464.3562.3363.4163.05773,500
25 Jan 202465.3965.3959.8861.8461.491,885,600
24 Jan 202468.1568.1565.0866.0265.64477,000
23 Jan 202468.4168.8266.8167.3566.97467,000
22 Jan 202466.4968.2266.4967.2666.88407,800
19 Jan 202466.1567.0865.2566.3866.00372,400
18 Jan 202464.4965.9263.7865.9165.53428,600
17 Jan 202464.0965.3662.9563.8763.51555,400
16 Jan 202466.7667.3764.6165.7065.32535,000
12 Jan 202468.0568.8766.6867.5767.18265,100
11 Jan 202466.0567.4965.4767.0966.71491,200
10 Jan 202464.0066.9964.0066.6366.25463,400
09 Jan 202465.6866.5463.8764.0863.71635,000
08 Jan 202466.7966.8665.1566.7866.40472,400
05 Jan 202467.3168.4866.5266.8466.46338,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...