Singapore markets open in 6 hours 40 minutes

Carpenter Technology Corporation (CRS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.31+2.17 (+6.97%)
As of 02:16PM EDT. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202231.8133.6031.8433.3133.31109,139
30 Sept 202232.0832.6531.0231.1431.14340,200
29 Sept 202233.6533.7631.8932.4332.43209,900
28 Sept 202233.1534.3232.8734.0334.03216,400
27 Sept 202233.4633.9732.5132.9332.93267,000
26 Sept 202232.9833.9932.8632.9232.92197,900
23 Sept 202233.9033.9432.9533.3333.33207,400
22 Sept 202235.9135.9134.6434.9234.92185,900
21 Sept 202237.4637.5235.5635.5835.58197,800
20 Sept 202237.0437.4636.3436.8836.88420,600
19 Sept 202235.2438.1635.2437.7737.77421,300
16 Sept 202236.3837.0135.8336.0336.03647,300
15 Sept 202236.3137.2636.1736.8236.82411,400
14 Sept 202237.2537.2535.8436.6936.69308,700
13 Sept 202237.7438.4037.0837.5137.51407,000
12 Sept 202238.1039.4337.4939.0639.06638,800
09 Sept 202234.5235.9934.1035.8935.89339,400
08 Sept 202233.1634.1232.8633.8733.87160,300
07 Sept 202232.1633.5831.9033.5433.54266,300
06 Sept 202233.0533.1032.0932.4032.40297,100
02 Sept 202233.4033.9132.2832.6332.63257,900
01 Sept 202233.4133.4932.4132.7932.79489,900
31 Aug 202235.1035.1033.9633.9733.97252,900
30 Aug 202236.3936.7734.6635.1735.17221,700
29 Aug 202236.6937.2536.3936.5036.50167,100
26 Aug 202238.6638.7337.1337.3637.36187,600
25 Aug 202238.4339.3138.3238.8638.86204,500
24 Aug 202236.8138.4436.4838.2238.22189,100
23 Aug 202236.8038.2536.4836.9036.90349,300
22 Aug 202237.2137.2136.1136.3636.36221,100
22 Aug 20220.2 Dividend
19 Aug 202237.9438.2337.2238.1637.96291,200
18 Aug 202237.4738.6737.4738.4638.26219,700
17 Aug 202238.2538.2537.0137.5637.36164,600
16 Aug 202237.5139.3636.9639.0538.85367,400
15 Aug 202236.5337.3435.6137.3237.12417,800
12 Aug 202236.4637.8736.3737.3037.10371,700
11 Aug 202235.7436.8735.5136.4936.30531,700
10 Aug 202234.4535.2033.9535.0834.90799,400
09 Aug 202233.2133.7032.9533.6733.49255,700
08 Aug 202234.3635.1233.3533.5033.32303,700
05 Aug 202233.3635.1733.3634.0633.88266,300
04 Aug 202233.2134.4432.8133.7233.54277,500
03 Aug 202233.0633.4432.1833.1232.95246,300
02 Aug 202232.9433.2932.2632.7832.61296,500
01 Aug 202231.9433.0731.6333.0132.84398,800
29 Jul 202231.5232.4331.1632.1431.97461,800
28 Jul 202230.6131.5929.7531.1230.96385,200
27 Jul 202229.0229.8028.6729.6729.51356,900
26 Jul 202228.6429.0128.4828.8628.71204,600
25 Jul 202228.6129.0428.1928.9628.81186,200
22 Jul 202229.1229.1227.8428.2128.06209,900
21 Jul 202228.5428.9627.8728.9528.80300,800
20 Jul 202229.1629.5828.8529.2429.09220,900
19 Jul 202228.1029.4828.1029.1629.01205,800
18 Jul 202228.3528.9627.6827.9027.75209,500
15 Jul 202228.1728.2227.1727.6227.48211,900
14 Jul 202226.7327.5526.6327.4827.34219,700
13 Jul 202226.8027.6526.6527.5527.41183,300
12 Jul 202225.9627.4225.5927.0626.92288,800
11 Jul 202225.5626.2925.5526.0525.91261,900
08 Jul 202226.0526.6825.1926.0925.95338,800
07 Jul 202226.0026.7525.7926.0525.91234,200
06 Jul 202225.9026.2424.7625.3525.22344,600
05 Jul 202226.5826.5825.2126.1125.97751,500
01 Jul 202227.4027.9026.7427.4027.26264,200
30 Jun 202227.1628.1926.6227.9127.76447,500
29 Jun 202228.9029.4027.0027.7127.56461,000
28 Jun 202229.9930.5028.7428.9028.75385,700
27 Jun 202229.8929.9128.8929.5229.37260,400
24 Jun 202228.8130.1428.7429.5729.42483,400
23 Jun 202229.4029.5927.7328.5428.39266,500
22 Jun 202229.3229.9329.1229.3529.20311,200
21 Jun 202230.5530.7529.5930.3030.14486,900
17 Jun 202229.1029.6128.2829.5929.43812,500
16 Jun 202229.9530.1828.5628.5928.44503,300
15 Jun 202231.7931.9230.4430.7830.62289,800
14 Jun 202230.9831.9530.5831.2431.08329,100
13 Jun 202231.1531.6230.5830.9430.78287,300
10 Jun 202232.4832.8631.8832.2632.09270,300
09 Jun 202234.2834.3833.3133.3533.18182,900
08 Jun 202235.1335.3534.1734.7234.54203,200
07 Jun 202235.3736.0635.1135.8435.65323,600
06 Jun 202235.4035.9134.9835.7935.60213,000
03 Jun 202235.7535.8134.6035.0134.83307,300
02 Jun 202234.9036.4234.9036.0535.86280,000
01 Jun 202235.4935.7634.1034.6234.44195,500
31 May 202235.8936.0634.9235.2335.05407,400
27 May 202235.5236.2035.1036.1135.92271,700
26 May 202234.4835.7534.3935.1534.97277,300
25 May 202232.8434.5932.8434.0933.91268,100
24 May 202232.8732.9831.8032.9532.78303,200
23 May 202233.0533.6432.2133.3633.19290,300
20 May 202234.9435.3831.4432.4632.29348,900
19 May 202234.4935.2132.8834.4034.22588,800
18 May 202235.3336.7634.6234.9334.75559,900
17 May 202233.7235.3333.5535.0734.89338,400
16 May 202233.1933.8432.5432.6332.46288,800
13 May 202233.5934.1532.6733.2033.03424,300
12 May 202232.7734.1432.0233.3033.13447,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...