Advertisement
U.S. markets close in 1 hour 33 minutes

Carpenter Technology Corporation (CRS)

NYSE - Nasdaq Real Time Price. Currency in USD
71.07+0.88 (+1.25%)
As of 02:22PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202470.3971.6569.9071.0771.07228,932
Mar 27, 202469.2970.3068.7770.1970.19358,900
Mar 26, 202468.4469.1167.5268.4868.48218,600
Mar 25, 202469.0070.2568.1268.1868.18283,300
Mar 22, 202468.0168.7367.7667.9667.96204,500
Mar 21, 202468.5968.8167.7768.4168.41240,000
Mar 20, 202468.5568.6567.2467.7867.78315,300
Mar 19, 202466.1568.7166.0068.5568.55423,600
Mar 18, 202466.1366.9565.2665.7965.79395,400
Mar 15, 202464.5866.1964.5866.0466.04702,400
Mar 14, 202465.0865.5363.5864.7764.77371,000
Mar 13, 202464.4266.5664.4265.6765.67298,500
Mar 12, 202467.1667.4764.3764.5064.50618,800
Mar 11, 202467.3367.3866.1567.0967.09347,600
Mar 08, 202469.2569.6867.1767.9367.93415,400
Mar 07, 202466.1768.5966.1768.4268.42416,800
Mar 06, 202464.3965.3763.6265.2665.26389,900
Mar 05, 202464.8365.6162.9963.6563.65461,900
Mar 04, 202465.9466.7164.8765.0765.07388,300
Mar 01, 202465.1066.8964.9365.9365.93419,500
Feb 29, 202465.5766.1064.1664.6564.65441,300
Feb 28, 202464.2366.1364.1964.9764.97352,500
Feb 27, 202464.8165.5264.2465.0165.01271,200
Feb 26, 202464.0164.4163.4164.1664.16484,000
Feb 23, 202464.8065.2064.0664.4664.46300,300
Feb 22, 202464.6665.5964.6364.9464.94392,000
Feb 21, 202464.6465.2264.2364.6664.66325,100
Feb 20, 202464.6165.3464.2564.6864.68283,100
Feb 16, 202466.1367.5065.8065.8265.82438,100
Feb 15, 202464.0866.7964.0866.2366.23424,600
Feb 14, 202462.0564.1061.3163.8063.80508,700
Feb 13, 202461.4963.1860.6561.4361.43503,600
Feb 12, 202463.5164.6063.3863.6263.62435,400
Feb 09, 202462.7063.9962.6563.3663.36303,900
Feb 08, 202462.8463.4762.6562.8062.80397,300
Feb 07, 202460.9863.3660.5263.1063.10483,600
Feb 06, 202459.0661.2658.8761.1261.12381,300
Feb 05, 202460.0161.2058.9759.0659.06689,800
Feb 02, 202460.1662.5460.0260.9860.98537,500
Feb 01, 202461.9162.4059.4360.7660.76642,800
Jan 31, 202463.6264.2761.3361.5961.59791,900
Jan 30, 202464.2565.2462.3063.3063.30589,600
Jan 29, 202463.2165.0362.2564.9864.98575,700
Jan 29, 20240.2 Dividend
Jan 26, 202462.9464.3562.3363.4163.21773,500
Jan 25, 202465.3965.3959.8861.8461.641,885,600
Jan 24, 202468.1568.1565.0866.0265.81477,000
Jan 23, 202468.4168.8266.8167.3567.14467,000
Jan 22, 202466.4968.2266.4967.2667.05407,800
Jan 19, 202466.1567.0865.2566.3866.17372,400
Jan 18, 202464.4965.9263.7865.9165.70428,600
Jan 17, 202464.0965.3662.9563.8763.67555,400
Jan 16, 202466.7667.3764.6165.7065.49535,000
Jan 12, 202468.0568.8766.6867.5767.36265,100
Jan 11, 202466.0567.4965.4767.0966.88491,200
Jan 10, 202464.0066.9964.0066.6366.42463,400
Jan 09, 202465.6866.5463.8764.0863.88635,000
Jan 08, 202466.7966.8665.1566.7866.57472,400
Jan 05, 202467.3168.4866.5266.8466.63338,500
Jan 04, 202468.2669.0867.5167.9167.70419,700
Jan 03, 202468.7369.2367.6167.9767.76326,300
Jan 02, 202470.0071.0068.8769.3669.14257,600
Dec 29, 202371.8871.9970.4570.8070.58234,300
Dec 28, 202371.7872.3670.9271.5571.32255,700
Dec 27, 202371.8372.4271.5372.0671.83252,500
Dec 26, 202371.8071.9070.7671.8171.58258,900
Dec 22, 202370.8071.9970.6071.4771.24354,200
Dec 21, 202370.1370.6069.3670.5570.33236,900
Dec 20, 202369.0570.7768.5568.8268.60394,700
Dec 19, 202368.6670.0068.5469.1968.97479,300
Dec 18, 202368.5469.4867.4667.8067.59489,200
Dec 15, 202368.6068.7165.4666.5466.332,184,400
Dec 14, 202369.4770.4866.9168.0067.79708,800
Dec 13, 202365.4568.1264.7967.7267.51571,500
Dec 12, 202366.2466.4464.3265.5665.35490,600
Dec 11, 202365.6567.3064.7766.3266.11358,000
Dec 08, 202364.0966.3663.6166.0065.79594,400
Dec 07, 202369.3969.6064.0164.4664.261,771,300
Dec 06, 202371.5272.5468.9169.1868.96406,600
Dec 05, 202373.5773.5770.1770.6870.46416,300
Dec 04, 202372.4173.9770.5673.9573.72769,600
Dec 01, 202371.2673.7170.0373.0372.80693,100
Nov 30, 202368.7771.1768.6870.8170.59406,500
Nov 29, 202371.0272.5668.6568.7768.55553,500
Nov 28, 202372.8573.7070.2570.5070.28605,500
Nov 27, 202368.4674.0668.3073.3073.071,300,600
Nov 24, 202367.8369.0367.5268.5668.3492,400
Nov 22, 202367.8468.8767.4167.9767.76200,500
Nov 21, 202367.8768.7567.1067.5367.32258,300
Nov 20, 202368.3869.1568.0568.2268.00193,000
Nov 17, 202367.6369.1667.6368.3868.16406,700
Nov 16, 202367.6368.2766.4866.9066.69508,200
Nov 15, 202370.0070.2767.8867.9967.78465,400
Nov 14, 202370.1371.3069.0870.1469.92502,600
Nov 13, 202366.6968.8566.0068.4168.19507,900
Nov 10, 202366.3866.9665.3666.7166.50548,600
Nov 09, 202366.5867.7365.8766.1865.97352,900
Nov 08, 202366.0066.4565.3666.1165.90354,300
Nov 07, 202366.4267.0465.3766.2466.03518,100
Nov 06, 202367.0067.4166.3167.2767.06262,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...