NYSE - Nasdaq Real Time Price USD

Carpenter Technology Corporation (CRS)

79.83 +0.92 (+1.17%)
As of 11:57 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 77.95 79.86 77.50 79.83 79.83 174,050
Apr 22, 2024 0.20 Dividend
Apr 22, 2024 77.36 79.02 75.73 78.91 78.91 620,500
Apr 19, 2024 78.83 79.98 77.33 78.04 77.84 683,400
Apr 18, 2024 78.22 80.73 77.81 79.38 79.18 902,800
Apr 17, 2024 78.85 79.09 77.44 77.76 77.56 479,300
Apr 16, 2024 74.47 77.71 74.21 77.52 77.32 603,400
Apr 15, 2024 78.37 79.39 75.44 75.87 75.68 402,100
Apr 12, 2024 78.83 79.08 77.19 77.50 77.30 366,300
Apr 11, 2024 77.65 78.91 76.96 78.88 78.68 354,500
Apr 10, 2024 77.22 79.38 76.60 77.31 77.11 606,200
Apr 9, 2024 81.48 82.16 78.70 80.32 80.11 562,700
Apr 8, 2024 78.86 80.75 78.69 80.62 80.41 628,700
Apr 5, 2024 76.62 79.57 76.61 78.07 77.87 656,100
Apr 4, 2024 74.25 79.71 73.95 77.00 76.80 1,380,400
Apr 3, 2024 70.73 73.89 70.73 73.60 73.41 635,700
Apr 2, 2024 71.62 71.73 70.19 71.19 71.01 506,800
Apr 1, 2024 71.52 72.36 70.67 72.02 71.84 427,000
Mar 28, 2024 70.39 71.65 69.90 71.42 71.24 518,500
Mar 27, 2024 69.29 70.30 68.77 70.19 70.01 358,900
Mar 26, 2024 68.44 69.11 67.52 68.48 68.30 218,600
Mar 25, 2024 69.00 70.25 68.12 68.18 68.01 283,300
Mar 22, 2024 68.01 68.73 67.76 67.96 67.79 204,500
Mar 21, 2024 68.59 68.81 67.77 68.41 68.23 240,000
Mar 20, 2024 68.55 68.65 67.24 67.78 67.61 315,300
Mar 19, 2024 66.15 68.71 66.00 68.55 68.37 423,600
Mar 18, 2024 66.13 66.95 65.26 65.79 65.62 395,400
Mar 15, 2024 64.58 66.19 64.58 66.04 65.87 702,400
Mar 14, 2024 65.08 65.53 63.58 64.77 64.60 371,000
Mar 13, 2024 64.42 66.56 64.42 65.67 65.50 298,500
Mar 12, 2024 67.16 67.47 64.37 64.50 64.33 618,800
Mar 11, 2024 67.33 67.38 66.15 67.09 66.92 347,600
Mar 8, 2024 69.25 69.68 67.17 67.93 67.76 415,400
Mar 7, 2024 66.17 68.59 66.17 68.42 68.24 416,800
Mar 6, 2024 64.39 65.37 63.62 65.26 65.09 389,900
Mar 5, 2024 64.83 65.61 62.99 63.65 63.49 461,900
Mar 4, 2024 65.94 66.71 64.87 65.07 64.90 388,300
Mar 1, 2024 65.10 66.89 64.93 65.93 65.76 419,500
Feb 29, 2024 65.57 66.10 64.16 64.65 64.48 441,300
Feb 28, 2024 64.23 66.13 64.19 64.97 64.80 352,500
Feb 27, 2024 64.81 65.52 64.24 65.01 64.84 271,200
Feb 26, 2024 64.01 64.41 63.41 64.16 64.00 484,000
Feb 23, 2024 64.80 65.20 64.06 64.46 64.29 300,300
Feb 22, 2024 64.66 65.59 64.63 64.94 64.77 392,000
Feb 21, 2024 64.64 65.22 64.23 64.66 64.49 325,100
Feb 20, 2024 64.61 65.34 64.25 64.68 64.51 283,100
Feb 16, 2024 66.13 67.50 65.80 65.82 65.65 438,100
Feb 15, 2024 64.08 66.79 64.08 66.23 66.06 424,600
Feb 14, 2024 62.05 64.10 61.31 63.80 63.64 508,700
Feb 13, 2024 61.49 63.18 60.65 61.43 61.27 503,600
Feb 12, 2024 63.51 64.60 63.38 63.62 63.46 435,400
Feb 9, 2024 62.70 63.99 62.65 63.36 63.20 303,900
Feb 8, 2024 62.84 63.47 62.65 62.80 62.64 397,300
Feb 7, 2024 60.98 63.36 60.52 63.10 62.94 483,600
Feb 6, 2024 59.06 61.26 58.87 61.12 60.96 381,300
Feb 5, 2024 60.01 61.20 58.97 59.06 58.91 689,800
Feb 2, 2024 60.16 62.54 60.02 60.98 60.82 537,500
Feb 1, 2024 61.91 62.40 59.43 60.76 60.60 642,800
Jan 31, 2024 63.62 64.27 61.33 61.59 61.43 791,900
Jan 30, 2024 64.25 65.24 62.30 63.30 63.14 589,600
Jan 29, 2024 0.20 Dividend
Jan 29, 2024 63.21 65.03 62.25 64.98 64.81 575,700
Jan 26, 2024 62.94 64.35 62.33 63.41 63.05 773,500
Jan 25, 2024 65.39 65.39 59.88 61.84 61.49 1,885,600
Jan 24, 2024 68.15 68.15 65.08 66.02 65.64 477,000
Jan 23, 2024 68.41 68.82 66.81 67.35 66.97 467,000
Jan 22, 2024 66.49 68.22 66.49 67.26 66.88 407,800
Jan 19, 2024 66.15 67.08 65.25 66.38 66.00 372,400
Jan 18, 2024 64.49 65.92 63.78 65.91 65.53 428,600
Jan 17, 2024 64.09 65.36 62.95 63.87 63.51 555,400
Jan 16, 2024 66.76 67.37 64.61 65.70 65.32 535,000
Jan 12, 2024 68.05 68.87 66.68 67.57 67.18 265,100
Jan 11, 2024 66.05 67.49 65.47 67.09 66.71 491,200
Jan 10, 2024 64.00 66.99 64.00 66.63 66.25 463,400
Jan 9, 2024 65.68 66.54 63.87 64.08 63.71 635,000
Jan 8, 2024 66.79 66.86 65.15 66.78 66.40 472,400
Jan 5, 2024 67.31 68.48 66.52 66.84 66.46 338,500
Jan 4, 2024 68.26 69.08 67.51 67.91 67.52 419,700
Jan 3, 2024 68.73 69.23 67.61 67.97 67.58 326,300
Jan 2, 2024 70.00 71.00 68.87 69.36 68.96 257,600
Dec 29, 2023 71.88 71.99 70.45 70.80 70.40 234,300
Dec 28, 2023 71.78 72.36 70.92 71.55 71.14 255,700
Dec 27, 2023 71.83 72.42 71.53 72.06 71.65 252,500
Dec 26, 2023 71.80 71.90 70.76 71.81 71.40 258,900
Dec 22, 2023 70.80 71.99 70.60 71.47 71.06 354,200
Dec 21, 2023 70.13 70.60 69.36 70.55 70.15 236,900
Dec 20, 2023 69.05 70.77 68.55 68.82 68.43 394,700
Dec 19, 2023 68.66 70.00 68.54 69.19 68.80 479,300
Dec 18, 2023 68.54 69.48 67.46 67.80 67.41 489,200
Dec 15, 2023 68.60 68.71 65.46 66.54 66.16 2,184,400
Dec 14, 2023 69.47 70.48 66.91 68.00 67.61 708,800
Dec 13, 2023 65.45 68.12 64.79 67.72 67.33 571,500
Dec 12, 2023 66.24 66.44 64.32 65.56 65.19 490,600
Dec 11, 2023 65.65 67.30 64.77 66.32 65.94 358,000
Dec 8, 2023 64.09 66.36 63.61 66.00 65.62 594,400
Dec 7, 2023 69.39 69.60 64.01 64.46 64.09 1,771,300
Dec 6, 2023 71.52 72.54 68.91 69.18 68.79 406,600
Dec 5, 2023 73.57 73.57 70.17 70.68 70.28 416,300
Dec 4, 2023 72.41 73.97 70.56 73.95 73.53 769,600
Dec 1, 2023 71.26 73.71 70.03 73.03 72.61 693,100
Nov 30, 2023 68.77 71.17 68.68 70.81 70.41 406,500
Nov 29, 2023 71.02 72.56 68.65 68.77 68.38 553,500
Nov 28, 2023 72.85 73.70 70.25 70.50 70.10 605,500
Nov 27, 2023 68.46 74.06 68.30 73.30 72.88 1,300,600
Nov 24, 2023 67.83 69.03 67.52 68.56 68.17 92,400
Nov 22, 2023 67.84 68.87 67.41 67.97 67.58 200,500
Nov 21, 2023 67.87 68.75 67.10 67.53 67.14 258,300
Nov 20, 2023 68.38 69.15 68.05 68.22 67.83 193,000
Nov 17, 2023 67.63 69.16 67.63 68.38 67.99 406,700
Nov 16, 2023 67.63 68.27 66.48 66.90 66.52 508,200
Nov 15, 2023 70.00 70.27 67.88 67.99 67.60 465,400
Nov 14, 2023 70.13 71.30 69.08 70.14 69.74 502,600
Nov 13, 2023 66.69 68.85 66.00 68.41 68.02 507,900
Nov 10, 2023 66.38 66.96 65.36 66.71 66.33 548,600
Nov 9, 2023 66.58 67.73 65.87 66.18 65.80 352,900
Nov 8, 2023 66.00 66.45 65.36 66.11 65.73 354,300
Nov 7, 2023 66.42 67.04 65.37 66.24 65.86 518,100
Nov 6, 2023 67.00 67.41 66.31 67.27 66.89 262,900
Nov 3, 2023 68.41 69.09 66.53 66.65 66.27 391,700
Nov 2, 2023 65.63 67.94 65.63 67.25 66.87 627,300
Nov 1, 2023 62.56 64.85 62.00 64.50 64.13 492,700
Oct 31, 2023 62.97 63.59 62.11 62.72 62.36 340,500
Oct 30, 2023 63.49 64.00 61.69 63.03 62.67 375,400
Oct 27, 2023 63.74 64.12 61.18 62.49 62.13 718,500
Oct 26, 2023 61.18 65.94 61.18 64.55 64.18 859,400
Oct 25, 2023 61.07 62.40 60.38 60.51 60.16 460,200
Oct 24, 2023 61.44 62.17 60.85 61.66 61.31 351,600
Oct 23, 2023 0.20 Dividend
Oct 23, 2023 60.88 62.15 60.39 60.64 60.29 328,400
Oct 20, 2023 61.98 62.45 60.91 61.01 60.46 482,300
Oct 19, 2023 63.26 64.22 61.68 62.24 61.68 584,600
Oct 18, 2023 64.69 64.83 63.26 63.47 62.90 359,300
Oct 17, 2023 63.99 66.26 63.99 65.38 64.79 392,000
Oct 16, 2023 65.34 66.74 64.82 64.95 64.37 935,100
Oct 13, 2023 67.29 67.58 63.58 64.20 63.62 1,211,300
Oct 12, 2023 69.85 70.06 66.75 67.48 66.87 569,200
Oct 11, 2023 70.60 71.35 70.05 70.56 69.93 353,600
Oct 10, 2023 69.00 72.66 68.98 70.64 70.01 827,800
Oct 9, 2023 66.45 68.26 66.26 67.87 67.26 248,000
Oct 6, 2023 65.36 68.19 65.08 67.03 66.43 460,500
Oct 5, 2023 64.85 66.18 64.85 65.39 64.80 264,900
Oct 4, 2023 64.50 66.11 64.20 65.30 64.71 357,500
Oct 3, 2023 65.85 66.24 63.63 64.49 63.91 468,300
Oct 2, 2023 66.89 67.03 65.98 66.58 65.98 439,500
Sep 29, 2023 68.82 69.49 66.99 67.21 66.61 459,600
Sep 28, 2023 68.92 70.21 68.06 68.20 67.59 449,000
Sep 27, 2023 68.81 69.88 68.08 68.58 67.96 411,200
Sep 26, 2023 69.19 69.74 67.65 68.10 67.49 548,100
Sep 25, 2023 67.90 70.11 67.64 69.72 69.09 334,100
Sep 22, 2023 69.18 70.85 68.77 69.01 68.39 528,600
Sep 21, 2023 67.34 69.43 66.80 68.79 68.17 454,200
Sep 20, 2023 68.33 69.92 68.25 68.46 67.85 454,700
Sep 19, 2023 67.70 68.77 67.47 68.06 67.45 357,600
Sep 18, 2023 66.88 68.63 66.57 67.70 67.09 384,600
Sep 15, 2023 68.98 68.98 66.51 67.02 66.42 1,289,500
Sep 14, 2023 69.25 71.19 69.13 69.33 68.71 724,500
Sep 13, 2023 65.00 69.43 64.96 68.45 67.84 1,112,100
Sep 12, 2023 63.28 64.97 63.01 64.27 63.69 410,700
Sep 11, 2023 63.29 64.51 63.00 63.96 63.39 792,900
Sep 8, 2023 61.92 62.62 61.19 62.28 61.72 678,800
Sep 7, 2023 61.71 62.08 61.11 62.05 61.49 274,000
Sep 6, 2023 62.21 63.00 61.03 62.28 61.72 254,200
Sep 5, 2023 63.58 63.76 61.09 62.08 61.52 386,000
Sep 1, 2023 63.59 64.60 63.10 64.33 63.75 398,500
Aug 31, 2023 62.77 63.82 62.30 62.63 62.07 566,100
Aug 30, 2023 61.49 63.66 61.35 62.71 62.15 463,500
Aug 29, 2023 59.80 61.58 59.52 61.45 60.90 610,700
Aug 28, 2023 58.83 60.98 58.83 59.96 59.42 344,300
Aug 25, 2023 58.88 59.15 57.20 58.84 58.31 403,500
Aug 24, 2023 57.90 58.39 57.25 57.79 57.27 387,500
Aug 23, 2023 57.63 58.75 57.45 58.52 58.00 338,200
Aug 22, 2023 58.12 58.59 57.31 57.69 57.17 219,500
Aug 21, 2023 0.20 Dividend
Aug 21, 2023 57.79 58.20 56.92 57.58 57.06 153,300
Aug 18, 2023 56.88 58.37 56.42 57.99 57.27 361,500
Aug 17, 2023 59.06 59.78 57.45 57.51 56.80 303,100
Aug 16, 2023 58.09 59.52 57.80 58.38 57.66 198,500
Aug 15, 2023 58.26 58.34 57.60 58.09 57.37 360,500
Aug 14, 2023 58.03 59.23 57.66 58.77 58.04 448,100
Aug 11, 2023 57.35 57.66 56.97 57.53 56.82 279,600
Aug 10, 2023 57.48 58.18 56.80 57.58 56.87 251,100
Aug 9, 2023 58.54 58.63 56.76 57.11 56.40 354,500
Aug 8, 2023 59.00 59.15 57.75 58.68 57.95 225,400
Aug 7, 2023 58.89 60.03 58.26 59.98 59.24 260,900
Aug 4, 2023 57.50 58.73 57.20 58.05 57.33 266,700
Aug 3, 2023 57.77 58.40 56.81 57.68 56.97 335,200
Aug 2, 2023 59.20 59.39 58.10 58.49 57.77 326,600
Aug 1, 2023 60.13 60.86 59.61 60.29 59.54 593,600
Jul 31, 2023 59.07 61.02 59.07 59.86 59.12 474,600
Jul 28, 2023 58.90 59.62 57.40 58.68 57.95 413,700
Jul 27, 2023 58.58 60.95 56.98 58.88 58.15 714,100
Jul 26, 2023 56.33 57.60 55.92 57.18 56.47 383,300
Jul 25, 2023 56.58 57.42 56.02 56.86 56.16 364,600
Jul 24, 2023 56.22 57.53 55.75 56.58 55.88 168,000
Jul 21, 2023 57.70 57.70 55.96 56.29 55.59 229,600
Jul 20, 2023 57.36 57.79 56.56 57.41 56.70 188,400
Jul 19, 2023 57.53 57.80 56.63 56.95 56.24 198,600
Jul 18, 2023 56.42 57.83 55.59 57.80 57.08 332,100
Jul 17, 2023 56.83 57.12 55.58 55.91 55.22 353,600
Jul 14, 2023 58.18 58.18 56.80 56.82 56.12 209,000
Jul 13, 2023 57.94 58.43 56.97 58.30 57.58 365,100
Jul 12, 2023 57.60 58.24 56.64 57.38 56.67 366,000
Jul 11, 2023 55.70 56.46 54.67 56.36 55.66 301,100
Jul 10, 2023 53.62 55.35 53.62 55.21 54.53 318,200
Jul 7, 2023 53.81 55.64 53.55 54.13 53.46 347,200
Jul 6, 2023 54.61 55.02 51.94 53.52 52.86 417,900
Jul 5, 2023 55.39 55.92 54.43 55.19 54.51 257,100
Jul 3, 2023 56.00 57.23 56.00 56.29 55.59 130,200
Jun 30, 2023 56.18 56.34 55.48 56.13 55.43 353,100
Jun 29, 2023 54.08 56.05 54.08 55.63 54.94 369,800
Jun 28, 2023 52.18 54.49 52.00 54.05 53.38 436,700
Jun 27, 2023 52.00 52.97 51.34 52.64 51.99 265,400
Jun 26, 2023 51.45 52.62 51.45 51.83 51.19 292,200
Jun 23, 2023 51.06 52.03 50.63 51.43 50.79 714,700
Jun 22, 2023 52.74 52.92 51.11 52.19 51.54 310,300
Jun 21, 2023 51.71 53.37 51.71 53.09 52.43 330,000
Jun 20, 2023 51.45 52.20 50.61 52.10 51.45 295,300
Jun 16, 2023 52.63 53.00 51.02 51.95 51.31 864,000
Jun 15, 2023 50.93 52.35 50.93 52.03 51.39 340,000
Jun 14, 2023 53.19 53.51 51.01 51.59 50.95 368,700
Jun 13, 2023 51.99 53.60 51.68 52.58 51.93 344,600
Jun 12, 2023 50.84 51.91 50.18 51.46 50.82 303,500
Jun 9, 2023 51.73 51.84 50.51 50.94 50.31 310,800
Jun 8, 2023 51.75 52.43 50.84 51.84 51.20 314,000
Jun 7, 2023 50.76 52.24 50.71 52.02 51.38 465,800
Jun 6, 2023 47.85 50.75 47.85 50.16 49.54 415,600
Jun 5, 2023 48.03 48.56 46.65 48.15 47.55 346,400
Jun 2, 2023 48.15 49.82 47.71 49.00 48.39 505,900
Jun 1, 2023 45.81 46.99 45.55 46.20 45.63 337,600
May 31, 2023 44.72 45.86 44.40 45.61 45.05 402,900
May 30, 2023 45.88 46.00 44.87 44.91 44.35 267,800
May 26, 2023 46.27 46.46 45.17 45.86 45.29 211,400
May 25, 2023 45.55 46.19 45.23 45.89 45.32 221,000
May 24, 2023 46.56 46.56 44.94 45.55 44.99 386,000
May 23, 2023 47.53 48.14 46.69 47.01 46.43 373,400
May 22, 2023 47.93 49.03 47.45 48.07 47.47 287,100
May 19, 2023 48.20 48.32 47.00 47.78 47.19 333,100
May 18, 2023 46.90 48.20 46.57 47.40 46.81 450,900
May 17, 2023 46.01 47.31 45.67 46.83 46.25 813,300
May 16, 2023 49.55 49.87 45.85 45.88 45.31 1,230,800
May 15, 2023 49.11 50.47 48.69 50.10 49.48 649,100
May 12, 2023 49.70 49.94 48.53 48.67 48.07 373,800
May 11, 2023 49.03 50.01 48.71 49.54 48.93 424,200
May 10, 2023 52.20 52.20 49.72 50.31 49.69 352,500
May 9, 2023 50.46 51.91 50.21 51.08 50.45 393,900
May 8, 2023 51.29 51.65 50.05 50.87 50.24 383,000
May 5, 2023 50.81 51.41 49.84 50.27 49.65 399,800
May 4, 2023 51.68 51.68 49.40 49.72 49.10 550,600
May 3, 2023 54.45 54.89 51.96 52.13 51.48 701,800
May 2, 2023 51.62 54.39 50.79 54.34 53.67 597,700
May 1, 2023 0.20 Dividend
May 1, 2023 52.81 53.10 51.12 51.60 50.96 509,400
Apr 28, 2023 53.42 53.59 51.95 52.74 51.89 672,200
Apr 27, 2023 50.00 54.18 48.91 53.93 53.06 1,078,300
Apr 26, 2023 47.91 49.47 47.62 48.24 47.46 673,600
Apr 25, 2023 47.51 47.93 46.59 47.93 47.16 507,400
Apr 24, 2023 47.50 49.99 47.44 48.61 47.83 717,100

Related Tickers

ATI ATI Inc.
48.56
-2.41%
 
HAYN Haynes International, Inc.
60.50
+0.72%
 
WOR Worthington Enterprises, Inc.
59.33
+2.99%
 
CMPO CompoSecure, Inc.
6.64
0.00%
 
ESAB ESAB Corporation
107.60
+2.28%
 
MLI Mueller Industries, Inc.
56.78
+6.05%
 
IIIN Insteel Industries, Inc.
34.60
+2.91%
 
PRLB Proto Labs, Inc.
32.14
+1.20%
 
AP Ampco-Pittsburgh Corporation
2.2000
0.00%
 
RYI Ryerson Holding Corporation
31.99
-0.47%