Singapore markets closed
Straits Times Index
3,274.86 -12.89 (-0.39%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,107.27 +28.41 (+0.35%) Bitcoin USD
64,555.10 +520.61 (+0.81%) CMC Crypto 200
1,391.22 -5.32 (-0.38%)
Carpenter Technology Corporation (CRS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 05 Mar 2024 | 64.83 | 65.61 | 62.99 | 63.65 | 63.49 | 461,900 |
| 04 Mar 2024 | 65.94 | 66.71 | 64.87 | 65.07 | 64.90 | 388,300 |
| 01 Mar 2024 | 65.10 | 66.89 | 64.93 | 65.93 | 65.76 | 419,500 |
| 29 Feb 2024 | 65.57 | 66.10 | 64.16 | 64.65 | 64.48 | 441,300 |
| 28 Feb 2024 | 64.23 | 66.13 | 64.19 | 64.97 | 64.80 | 352,500 |
| 27 Feb 2024 | 64.81 | 65.52 | 64.24 | 65.01 | 64.84 | 271,200 |
| 26 Feb 2024 | 64.01 | 64.41 | 63.41 | 64.16 | 64.00 | 484,000 |
| 23 Feb 2024 | 64.80 | 65.20 | 64.06 | 64.46 | 64.29 | 300,300 |
| 22 Feb 2024 | 64.66 | 65.59 | 64.63 | 64.94 | 64.77 | 392,000 |
| 21 Feb 2024 | 64.64 | 65.22 | 64.23 | 64.66 | 64.49 | 325,100 |
| 20 Feb 2024 | 64.61 | 65.34 | 64.25 | 64.68 | 64.51 | 283,100 |
| 16 Feb 2024 | 66.13 | 67.50 | 65.80 | 65.82 | 65.65 | 438,100 |
| 15 Feb 2024 | 64.08 | 66.79 | 64.08 | 66.23 | 66.06 | 424,600 |
| 14 Feb 2024 | 62.05 | 64.10 | 61.31 | 63.80 | 63.64 | 508,700 |
| 13 Feb 2024 | 61.49 | 63.18 | 60.65 | 61.43 | 61.27 | 503,600 |
| 12 Feb 2024 | 63.51 | 64.60 | 63.38 | 63.62 | 63.46 | 435,400 |
| 09 Feb 2024 | 62.70 | 63.99 | 62.65 | 63.36 | 63.20 | 303,900 |
| 08 Feb 2024 | 62.84 | 63.47 | 62.65 | 62.80 | 62.64 | 397,300 |
| 07 Feb 2024 | 60.98 | 63.36 | 60.52 | 63.10 | 62.94 | 483,600 |
| 06 Feb 2024 | 59.06 | 61.26 | 58.87 | 61.12 | 60.96 | 381,300 |
| 05 Feb 2024 | 60.01 | 61.20 | 58.97 | 59.06 | 58.91 | 689,800 |
| 02 Feb 2024 | 60.16 | 62.54 | 60.02 | 60.98 | 60.82 | 537,500 |
| 01 Feb 2024 | 61.91 | 62.40 | 59.43 | 60.76 | 60.60 | 642,800 |
| 31 Jan 2024 | 63.62 | 64.27 | 61.33 | 61.59 | 61.43 | 791,900 |
| 30 Jan 2024 | 64.25 | 65.24 | 62.30 | 63.30 | 63.14 | 589,600 |
| 29 Jan 2024 | 63.21 | 65.03 | 62.25 | 64.98 | 64.81 | 575,700 |
| 29 Jan 2024 | 0.2 Dividend | |||||
| 26 Jan 2024 | 62.94 | 64.35 | 62.33 | 63.41 | 63.05 | 773,500 |
| 25 Jan 2024 | 65.39 | 65.39 | 59.88 | 61.84 | 61.49 | 1,885,600 |
| 24 Jan 2024 | 68.15 | 68.15 | 65.08 | 66.02 | 65.64 | 477,000 |
| 23 Jan 2024 | 68.41 | 68.82 | 66.81 | 67.35 | 66.97 | 467,000 |
| 22 Jan 2024 | 66.49 | 68.22 | 66.49 | 67.26 | 66.88 | 407,800 |
| 19 Jan 2024 | 66.15 | 67.08 | 65.25 | 66.38 | 66.00 | 372,400 |
| 18 Jan 2024 | 64.49 | 65.92 | 63.78 | 65.91 | 65.53 | 428,600 |
| 17 Jan 2024 | 64.09 | 65.36 | 62.95 | 63.87 | 63.51 | 555,400 |
| 16 Jan 2024 | 66.76 | 67.37 | 64.61 | 65.70 | 65.32 | 535,000 |
| 12 Jan 2024 | 68.05 | 68.87 | 66.68 | 67.57 | 67.18 | 265,100 |
| 11 Jan 2024 | 66.05 | 67.49 | 65.47 | 67.09 | 66.71 | 491,200 |
| 10 Jan 2024 | 64.00 | 66.99 | 64.00 | 66.63 | 66.25 | 463,400 |
| 09 Jan 2024 | 65.68 | 66.54 | 63.87 | 64.08 | 63.71 | 635,000 |
| 08 Jan 2024 | 66.79 | 66.86 | 65.15 | 66.78 | 66.40 | 472,400 |
| 05 Jan 2024 | 67.31 | 68.48 | 66.52 | 66.84 | 66.46 | 338,500 |
| 04 Jan 2024 | 68.26 | 69.08 | 67.51 | 67.91 | 67.52 | 419,700 |
| 03 Jan 2024 | 68.73 | 69.23 | 67.61 | 67.97 | 67.58 | 326,300 |
| 02 Jan 2024 | 70.00 | 71.00 | 68.87 | 69.36 | 68.96 | 257,600 |
| 29 Dec 2023 | 71.88 | 71.99 | 70.45 | 70.80 | 70.40 | 234,300 |
| 28 Dec 2023 | 71.78 | 72.36 | 70.92 | 71.55 | 71.14 | 255,700 |
| 27 Dec 2023 | 71.83 | 72.42 | 71.53 | 72.06 | 71.65 | 252,500 |
| 26 Dec 2023 | 71.80 | 71.90 | 70.76 | 71.81 | 71.40 | 258,900 |
| 22 Dec 2023 | 70.80 | 71.99 | 70.60 | 71.47 | 71.06 | 354,200 |
| 21 Dec 2023 | 70.13 | 70.60 | 69.36 | 70.55 | 70.15 | 236,900 |
| 20 Dec 2023 | 69.05 | 70.77 | 68.55 | 68.82 | 68.43 | 394,700 |
| 19 Dec 2023 | 68.66 | 70.00 | 68.54 | 69.19 | 68.80 | 479,300 |
| 18 Dec 2023 | 68.54 | 69.48 | 67.46 | 67.80 | 67.41 | 489,200 |
| 15 Dec 2023 | 68.60 | 68.71 | 65.46 | 66.54 | 66.16 | 2,184,400 |
| 14 Dec 2023 | 69.47 | 70.48 | 66.91 | 68.00 | 67.61 | 708,800 |
| 13 Dec 2023 | 65.45 | 68.12 | 64.79 | 67.72 | 67.33 | 571,500 |
| 12 Dec 2023 | 66.24 | 66.44 | 64.32 | 65.56 | 65.19 | 490,600 |
| 11 Dec 2023 | 65.65 | 67.30 | 64.77 | 66.32 | 65.94 | 358,000 |
| 08 Dec 2023 | 64.09 | 66.36 | 63.61 | 66.00 | 65.62 | 594,400 |
| 07 Dec 2023 | 69.39 | 69.60 | 64.01 | 64.46 | 64.09 | 1,771,300 |
| 06 Dec 2023 | 71.52 | 72.54 | 68.91 | 69.18 | 68.79 | 406,600 |
| 05 Dec 2023 | 73.57 | 73.57 | 70.17 | 70.68 | 70.28 | 416,300 |
| *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.