Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,005.84 +927.46 (+1.38%) CMC Crypto 200
1,378.91 +48.31 (+3.63%)
Carpenter Technology Corporation (CRS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 136.73 | 142.66 | 136.04 | 140.78 | 140.78 | 977,600 |
| 25 Jul 2024 | 132.69 | 144.40 | 128.50 | 134.76 | 134.76 | 2,365,200 |
| 24 Jul 2024 | 124.51 | 126.36 | 121.50 | 121.50 | 121.50 | 1,158,600 |
| 23 Jul 2024 | 119.64 | 125.85 | 118.30 | 124.88 | 124.88 | 1,230,000 |
| 22 Jul 2024 | 119.61 | 121.26 | 117.57 | 120.64 | 120.64 | 750,200 |
| 19 Jul 2024 | 118.70 | 121.29 | 117.01 | 119.34 | 119.34 | 651,700 |
| 18 Jul 2024 | 118.19 | 120.55 | 115.52 | 118.00 | 118.00 | 830,300 |
| 17 Jul 2024 | 120.99 | 124.23 | 117.53 | 118.19 | 118.19 | 1,155,000 |
| 16 Jul 2024 | 117.17 | 124.52 | 117.05 | 122.25 | 122.25 | 987,200 |
| 15 Jul 2024 | 114.98 | 117.97 | 113.53 | 116.78 | 116.78 | 1,060,700 |
| 12 Jul 2024 | 110.40 | 112.94 | 110.10 | 110.97 | 110.97 | 346,800 |
| 11 Jul 2024 | 110.23 | 111.44 | 106.42 | 109.48 | 109.48 | 544,800 |
| 10 Jul 2024 | 108.37 | 109.34 | 107.36 | 108.59 | 108.59 | 408,900 |
| 09 Jul 2024 | 106.67 | 108.78 | 106.03 | 107.21 | 107.21 | 398,400 |
| 08 Jul 2024 | 105.76 | 107.74 | 105.00 | 106.70 | 106.70 | 428,700 |
| 05 Jul 2024 | 106.21 | 106.44 | 104.02 | 104.79 | 104.79 | 265,400 |
| 03 Jul 2024 | 106.52 | 107.45 | 105.34 | 106.54 | 106.54 | 278,200 |
| 02 Jul 2024 | 106.57 | 106.57 | 103.37 | 105.23 | 105.23 | 666,700 |
| 01 Jul 2024 | 109.65 | 110.18 | 106.08 | 106.97 | 106.97 | 756,800 |
| 28 Jun 2024 | 108.00 | 109.84 | 107.06 | 109.58 | 109.58 | 3,299,200 |
| 27 Jun 2024 | 105.55 | 107.98 | 105.23 | 107.06 | 107.06 | 720,800 |
| 26 Jun 2024 | 102.27 | 106.88 | 102.27 | 106.10 | 106.10 | 1,032,000 |
| 25 Jun 2024 | 101.05 | 102.25 | 98.08 | 102.11 | 102.11 | 669,400 |
| 24 Jun 2024 | 99.97 | 101.19 | 97.84 | 98.46 | 98.46 | 617,400 |
| 21 Jun 2024 | 97.50 | 99.50 | 95.70 | 99.45 | 99.45 | 1,522,300 |
| 20 Jun 2024 | 100.19 | 101.67 | 98.17 | 98.45 | 98.45 | 511,500 |
| 18 Jun 2024 | 102.06 | 102.68 | 99.31 | 100.52 | 100.52 | 603,900 |
| 17 Jun 2024 | 96.55 | 101.72 | 95.17 | 101.47 | 101.47 | 1,090,100 |
| 14 Jun 2024 | 102.03 | 103.57 | 95.36 | 97.09 | 97.09 | 1,133,400 |
| 13 Jun 2024 | 105.35 | 106.09 | 102.64 | 104.68 | 104.68 | 355,700 |
| 12 Jun 2024 | 107.05 | 107.43 | 104.18 | 105.87 | 105.87 | 430,500 |
| 11 Jun 2024 | 102.67 | 104.54 | 101.02 | 104.38 | 104.38 | 572,800 |
| 10 Jun 2024 | 104.14 | 105.05 | 101.27 | 103.98 | 103.98 | 644,200 |
| 07 Jun 2024 | 105.65 | 106.14 | 103.53 | 104.20 | 104.20 | 380,500 |
| 06 Jun 2024 | 106.27 | 108.09 | 105.63 | 106.53 | 106.53 | 258,100 |
| 05 Jun 2024 | 104.30 | 106.76 | 104.06 | 106.69 | 106.69 | 605,600 |
| 04 Jun 2024 | 108.04 | 108.18 | 103.75 | 104.44 | 104.44 | 665,800 |
| 03 Jun 2024 | 110.36 | 112.00 | 107.31 | 109.40 | 109.40 | 608,400 |
| 31 May 2024 | 111.31 | 112.55 | 109.11 | 110.87 | 110.87 | 468,200 |
| 30 May 2024 | 111.62 | 111.76 | 110.34 | 110.93 | 110.93 | 347,600 |
| 29 May 2024 | 111.17 | 111.99 | 110.30 | 111.62 | 111.62 | 344,500 |
| 28 May 2024 | 111.20 | 112.75 | 108.90 | 112.36 | 112.36 | 355,200 |
| 24 May 2024 | 109.21 | 110.69 | 108.10 | 109.59 | 109.59 | 429,700 |
| 23 May 2024 | 108.18 | 109.01 | 106.41 | 108.31 | 108.31 | 430,300 |
| 22 May 2024 | 111.57 | 111.95 | 106.74 | 107.86 | 107.86 | 553,400 |
| 21 May 2024 | 109.51 | 112.32 | 109.35 | 112.19 | 112.19 | 398,000 |
| 20 May 2024 | 110.21 | 111.50 | 109.27 | 109.77 | 109.77 | 604,600 |
| 17 May 2024 | 110.29 | 110.77 | 109.04 | 109.83 | 109.83 | 501,500 |
| 16 May 2024 | 109.54 | 110.89 | 109.40 | 109.98 | 109.98 | 444,500 |
| 15 May 2024 | 106.62 | 109.88 | 106.44 | 109.55 | 109.55 | 619,100 |
| 14 May 2024 | 104.85 | 106.34 | 103.18 | 105.88 | 105.88 | 496,200 |
| 13 May 2024 | 105.81 | 105.81 | 102.76 | 103.20 | 103.20 | 460,800 |
| 10 May 2024 | 106.88 | 107.17 | 103.65 | 104.67 | 104.67 | 442,600 |
| 09 May 2024 | 103.44 | 106.72 | 103.04 | 106.11 | 106.11 | 547,500 |
| 08 May 2024 | 102.23 | 106.71 | 101.83 | 103.55 | 103.55 | 762,000 |
| 07 May 2024 | 101.91 | 104.25 | 100.67 | 102.54 | 102.54 | 1,213,700 |
| 06 May 2024 | 103.31 | 104.57 | 101.82 | 101.91 | 101.91 | 681,600 |
| 03 May 2024 | 100.54 | 104.85 | 99.97 | 103.64 | 103.64 | 892,800 |
| 02 May 2024 | 100.00 | 100.30 | 95.68 | 99.90 | 99.90 | 1,454,800 |
| 01 May 2024 | 90.33 | 100.00 | 90.26 | 98.33 | 98.33 | 2,074,300 |
| 30 Apr 2024 | 82.98 | 86.79 | 82.46 | 85.70 | 85.70 | 1,084,300 |
| 29 Apr 2024 | 84.00 | 84.59 | 83.06 | 83.73 | 83.73 | 388,000 |
| 26 Apr 2024 | 82.04 | 84.03 | 81.99 | 84.00 | 84.00 | 508,600 |
| 25 Apr 2024 | 79.90 | 82.07 | 79.14 | 81.75 | 81.75 | 469,200 |
| 24 Apr 2024 | 80.98 | 81.13 | 78.20 | 80.40 | 80.40 | 610,900 |
| 23 Apr 2024 | 77.95 | 81.28 | 77.26 | 80.51 | 80.51 | 558,100 |
| 22 Apr 2024 | 77.36 | 79.02 | 75.73 | 78.91 | 78.91 | 620,500 |
| 22 Apr 2024 | 0.2 Dividend | |||||
| 19 Apr 2024 | 78.83 | 79.98 | 77.33 | 78.04 | 77.84 | 683,400 |
| 18 Apr 2024 | 78.22 | 80.73 | 77.81 | 79.38 | 79.18 | 902,800 |
| 17 Apr 2024 | 78.85 | 79.09 | 77.44 | 77.76 | 77.56 | 479,300 |
| 16 Apr 2024 | 74.47 | 77.71 | 74.21 | 77.52 | 77.32 | 603,400 |
| 15 Apr 2024 | 78.37 | 79.39 | 75.44 | 75.87 | 75.68 | 402,100 |
| 12 Apr 2024 | 78.83 | 79.08 | 77.19 | 77.50 | 77.30 | 366,300 |
| 11 Apr 2024 | 77.65 | 78.91 | 76.96 | 78.88 | 78.68 | 354,500 |
| 10 Apr 2024 | 77.22 | 79.38 | 76.60 | 77.31 | 77.11 | 606,200 |
| 09 Apr 2024 | 81.48 | 82.16 | 78.70 | 80.32 | 80.11 | 562,700 |
| 08 Apr 2024 | 78.86 | 80.75 | 78.69 | 80.62 | 80.41 | 628,700 |
| 05 Apr 2024 | 76.62 | 79.57 | 76.61 | 78.07 | 77.87 | 656,100 |
| 04 Apr 2024 | 74.25 | 79.71 | 73.95 | 77.00 | 76.80 | 1,380,400 |
| 03 Apr 2024 | 70.73 | 73.89 | 70.73 | 73.60 | 73.41 | 635,700 |
| 02 Apr 2024 | 71.62 | 71.73 | 70.19 | 71.19 | 71.01 | 506,800 |
| 01 Apr 2024 | 71.52 | 72.36 | 70.67 | 72.02 | 71.84 | 427,000 |
| 28 Mar 2024 | 70.39 | 71.65 | 69.90 | 71.42 | 71.24 | 518,500 |
| 27 Mar 2024 | 69.29 | 70.30 | 68.77 | 70.19 | 70.01 | 358,900 |
| 26 Mar 2024 | 68.44 | 69.11 | 67.52 | 68.48 | 68.30 | 218,600 |
| 25 Mar 2024 | 69.00 | 70.25 | 68.12 | 68.18 | 68.01 | 283,300 |
| 22 Mar 2024 | 68.01 | 68.73 | 67.76 | 67.96 | 67.79 | 204,500 |
| 21 Mar 2024 | 68.59 | 68.81 | 67.77 | 68.41 | 68.23 | 240,000 |
| 20 Mar 2024 | 68.55 | 68.65 | 67.24 | 67.78 | 67.61 | 315,300 |
| 19 Mar 2024 | 66.15 | 68.71 | 66.00 | 68.55 | 68.37 | 423,600 |
| 18 Mar 2024 | 66.13 | 66.95 | 65.26 | 65.79 | 65.62 | 395,400 |
| 15 Mar 2024 | 64.58 | 66.19 | 64.58 | 66.04 | 65.87 | 702,400 |
| 14 Mar 2024 | 65.08 | 65.53 | 63.58 | 64.77 | 64.60 | 371,000 |
| 13 Mar 2024 | 64.42 | 66.56 | 64.42 | 65.67 | 65.50 | 298,500 |
| 12 Mar 2024 | 67.16 | 67.47 | 64.37 | 64.50 | 64.33 | 618,800 |
| 11 Mar 2024 | 67.33 | 67.38 | 66.15 | 67.09 | 66.92 | 347,600 |
| 08 Mar 2024 | 69.25 | 69.68 | 67.17 | 67.93 | 67.76 | 415,400 |
| 07 Mar 2024 | 66.17 | 68.59 | 66.17 | 68.42 | 68.24 | 416,800 |
| 06 Mar 2024 | 64.39 | 65.37 | 63.62 | 65.26 | 65.09 | 389,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.