Yahoo

Mail

Singapore markets open in 6 hours 28 minutes

Straits Times Index
3,074.26
-12.98(-0.42%)
S&P 500
4,584.34
+35.00(+0.77%)
Dow
36,142.33
+87.90(+0.24%)
Nasdaq
14,329.64
+182.93(+1.29%)
Bitcoin USD
43,439.97
-483.47(-1.10%)
CMC Crypto 200
896.68
+3.96(+0.44%)

Carpenter Technology Corporation (CRS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

65.53

-3.65

(-5.28%)

As of 01:32PM EST. Market open.

Time period:

07 Dec 2022 - 07 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2023	69.39	69.60	64.01	65.53	65.53	913,687
06 Dec 2023	71.52	72.54	68.91	69.18	69.18	406,600
05 Dec 2023	73.57	73.57	70.17	70.68	70.68	416,300
04 Dec 2023	72.41	73.97	70.56	73.95	73.95	769,600
01 Dec 2023	71.26	73.71	70.03	73.03	73.03	693,100
30 Nov 2023	68.77	71.17	68.68	70.81	70.81	406,500
29 Nov 2023	71.02	72.56	68.65	68.77	68.77	553,500
28 Nov 2023	72.85	73.70	70.25	70.50	70.50	605,500
27 Nov 2023	68.46	74.06	68.30	73.30	73.30	1,300,600
24 Nov 2023	67.83	69.03	67.52	68.56	68.56	92,400
22 Nov 2023	67.84	68.87	67.41	67.97	67.97	200,500
21 Nov 2023	67.87	68.75	67.10	67.53	67.53	258,300
20 Nov 2023	68.38	69.15	68.05	68.22	68.22	193,000
17 Nov 2023	67.63	69.16	67.63	68.38	68.38	406,700
16 Nov 2023	67.63	68.27	66.48	66.90	66.90	508,200
15 Nov 2023	70.00	70.27	67.88	67.99	67.99	465,400
14 Nov 2023	70.13	71.30	69.08	70.14	70.14	502,600
13 Nov 2023	66.69	68.85	66.00	68.41	68.41	507,900
10 Nov 2023	66.38	66.96	65.36	66.71	66.71	548,600
09 Nov 2023	66.58	67.73	65.87	66.18	66.18	352,900
08 Nov 2023	66.00	66.45	65.36	66.11	66.11	354,300
07 Nov 2023	66.42	67.04	65.37	66.24	66.24	518,100
06 Nov 2023	67.00	67.41	66.31	67.27	67.27	262,900
03 Nov 2023	68.41	69.09	66.53	66.65	66.65	391,700
02 Nov 2023	65.63	67.94	65.63	67.25	67.25	627,300
01 Nov 2023	62.56	64.85	62.00	64.50	64.50	492,700
31 Oct 2023	62.97	63.59	62.11	62.72	62.72	340,500
30 Oct 2023	63.49	64.00	61.69	63.03	63.03	375,400
27 Oct 2023	63.74	64.12	61.18	62.49	62.49	718,500
26 Oct 2023	61.18	65.94	61.18	64.55	64.55	859,400
25 Oct 2023	61.07	62.40	60.38	60.51	60.51	460,200
24 Oct 2023	61.44	62.17	60.85	61.66	61.66	351,600
23 Oct 2023	60.88	62.15	60.39	60.64	60.64	328,400
23 Oct 2023	0.2 Dividend
20 Oct 2023	61.98	62.45	60.91	61.01	60.81	482,300
19 Oct 2023	63.26	64.22	61.68	62.24	62.04	584,600
18 Oct 2023	64.69	64.83	63.26	63.47	63.26	359,300
17 Oct 2023	63.99	66.26	63.99	65.38	65.17	392,000
16 Oct 2023	65.34	66.74	64.82	64.95	64.74	935,100
13 Oct 2023	67.29	67.58	63.58	64.20	63.99	1,211,300
12 Oct 2023	69.85	70.06	66.75	67.48	67.26	569,200
11 Oct 2023	70.60	71.35	70.05	70.56	70.33	353,600
10 Oct 2023	69.00	72.66	68.98	70.64	70.41	827,800
09 Oct 2023	66.45	68.26	66.26	67.87	67.65	248,000
06 Oct 2023	65.36	68.19	65.08	67.03	66.81	460,500
05 Oct 2023	64.85	66.18	64.85	65.39	65.18	264,900
04 Oct 2023	64.50	66.11	64.20	65.30	65.09	357,500
03 Oct 2023	65.85	66.24	63.63	64.49	64.28	468,300
02 Oct 2023	66.89	67.03	65.98	66.58	66.36	439,500
29 Sept 2023	68.82	69.49	66.99	67.21	66.99	459,600
28 Sept 2023	68.92	70.21	68.06	68.20	67.98	449,000
27 Sept 2023	68.81	69.88	68.08	68.58	68.36	411,200
26 Sept 2023	69.19	69.74	67.65	68.10	67.88	548,100
25 Sept 2023	67.90	70.11	67.64	69.72	69.49	334,100
22 Sept 2023	69.18	70.85	68.77	69.01	68.78	528,600
21 Sept 2023	67.34	69.43	66.80	68.79	68.56	454,200
20 Sept 2023	68.33	69.92	68.25	68.46	68.24	454,700
19 Sept 2023	67.70	68.77	67.47	68.06	67.84	357,600
18 Sept 2023	66.88	68.63	66.57	67.70	67.48	384,600
15 Sept 2023	68.98	68.98	66.51	67.02	66.80	1,289,500
14 Sept 2023	69.25	71.19	69.13	69.33	69.10	724,500
13 Sept 2023	65.00	69.43	64.96	68.45	68.23	1,112,100
12 Sept 2023	63.28	64.97	63.01	64.27	64.06	410,700
11 Sept 2023	63.29	64.51	63.00	63.96	63.75	792,900
08 Sept 2023	61.92	62.62	61.19	62.28	62.08	678,800
07 Sept 2023	61.71	62.08	61.11	62.05	61.85	274,000
06 Sept 2023	62.21	63.00	61.03	62.28	62.08	254,200
05 Sept 2023	63.58	63.76	61.09	62.08	61.88	386,000
01 Sept 2023	63.59	64.60	63.10	64.33	64.12	398,500
31 Aug 2023	62.77	63.82	62.30	62.63	62.42	566,100
30 Aug 2023	61.49	63.66	61.35	62.71	62.50	463,500
29 Aug 2023	59.80	61.58	59.52	61.45	61.25	610,700
28 Aug 2023	58.83	60.98	58.83	59.96	59.76	344,300
25 Aug 2023	58.88	59.15	57.20	58.84	58.65	403,500
24 Aug 2023	57.90	58.39	57.25	57.79	57.60	387,500
23 Aug 2023	57.63	58.75	57.45	58.52	58.33	338,200
22 Aug 2023	58.12	58.59	57.31	57.69	57.50	219,500
21 Aug 2023	57.79	58.20	56.92	57.58	57.39	153,300
21 Aug 2023	0.2 Dividend
18 Aug 2023	56.88	58.37	56.42	57.99	57.60	361,500
17 Aug 2023	59.06	59.78	57.45	57.51	57.12	303,100
16 Aug 2023	58.09	59.52	57.80	58.38	57.99	198,500
15 Aug 2023	58.26	58.34	57.60	58.09	57.70	360,500
14 Aug 2023	58.03	59.23	57.66	58.77	58.38	448,100
11 Aug 2023	57.35	57.66	56.97	57.53	57.14	279,600
10 Aug 2023	57.48	58.18	56.80	57.58	57.19	251,100
09 Aug 2023	58.54	58.63	56.76	57.11	56.73	354,500
08 Aug 2023	59.00	59.15	57.75	58.68	58.29	225,400
07 Aug 2023	58.89	60.03	58.26	59.98	59.58	260,900
04 Aug 2023	57.50	58.73	57.20	58.05	57.66	266,700
03 Aug 2023	57.77	58.40	56.81	57.68	57.29	335,200
02 Aug 2023	59.20	59.39	58.10	58.49	58.10	326,600
01 Aug 2023	60.13	60.86	59.61	60.29	59.89	593,600
31 Jul 2023	59.07	61.02	59.07	59.86	59.46	474,600
28 Jul 2023	58.90	59.62	57.40	58.68	58.29	413,700
27 Jul 2023	58.58	60.95	56.98	58.88	58.48	714,100
26 Jul 2023	56.33	57.60	55.92	57.18	56.80	383,300
25 Jul 2023	56.58	57.42	56.02	56.86	56.48	364,600
24 Jul 2023	56.22	57.53	55.75	56.58	56.20	168,000
21 Jul 2023	57.70	57.70	55.96	56.29	55.91	229,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,074.26-12.98(-0.42%)

S&P 5004,584.34+35.00(+0.77%)

Dow36,142.33+87.90(+0.24%)

Nasdaq14,329.64+182.93(+1.29%)

Bitcoin USD43,439.97-483.47(-1.10%)

CMC Crypto 200896.68+3.96(+0.44%)

Carpenter Technology Corporation (CRS)

Straits Times Index
3,074.26
-12.98(-0.42%)

S&P 500
4,584.34
+35.00(+0.77%)

Dow
36,142.33
+87.90(+0.24%)

Nasdaq
14,329.64
+182.93(+1.29%)

Bitcoin USD
43,439.97
-483.47(-1.10%)

CMC Crypto 200
896.68
+3.96(+0.44%)