Singapore markets close in 5 hours 53 minutes

Carpenter Technology Corporation (CRS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.52-0.05 (-0.17%)
At close: 04:00PM EDT
29.52 0.00 (0.00%)
After hours: 04:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
24 Mar 202241.5141.5440.6341.4241.20237,500
23 Mar 202240.9041.2940.3040.9140.70380,000
22 Mar 202240.0341.9139.8241.1240.90530,800
21 Mar 202238.2039.5038.0639.4939.28456,400
18 Mar 202237.9738.7836.8538.0337.831,368,200
17 Mar 202236.8638.3536.3737.8937.69468,600
16 Mar 202237.1738.5436.0736.9536.76456,300
15 Mar 202235.4037.6835.4037.0136.82598,000
14 Mar 202234.7736.4233.8435.8235.63478,200
11 Mar 202235.9036.8934.7534.8534.67369,700
10 Mar 202234.3035.9834.3035.9035.71312,000
09 Mar 202236.1736.4234.5934.7034.52390,300
08 Mar 202235.6837.4234.8835.9535.76449,700
07 Mar 202236.7737.4935.3935.7935.60501,600
04 Mar 202237.6837.7436.1936.6236.43361,100
03 Mar 202239.4339.4337.0938.3938.19459,300
02 Mar 202236.9739.6636.7839.2139.00546,100
01 Mar 202238.6539.3036.2636.4836.29684,200
28 Feb 202238.2539.2237.7438.3938.19457,200
25 Feb 202236.8038.7536.5838.6538.45493,800
24 Feb 202235.3836.7635.1236.5636.37605,000
23 Feb 202237.5637.5636.0936.2236.03254,300
22 Feb 202238.0438.3536.9837.0536.86269,300
18 Feb 202238.5338.8237.6338.0737.87289,500
17 Feb 202238.0538.7437.7438.5438.34656,600
16 Feb 202239.9040.1438.3038.5338.33440,900
15 Feb 202237.9740.0937.6439.6139.40514,300
14 Feb 202238.7339.4638.0738.2038.00904,900
11 Feb 202234.0439.9533.7138.7338.531,839,500
10 Feb 202230.9233.9230.8533.1933.02767,900
09 Feb 202229.7431.8029.4431.3631.201,041,900
08 Feb 202229.6329.9228.6629.4529.30487,400
07 Feb 202229.1229.6529.0029.3129.16823,700
04 Feb 202229.4229.5028.5728.9228.77450,800
03 Feb 202230.5830.8229.3229.5229.37621,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...