CRS - Carpenter Technology Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202043.8243.8242.0743.0043.00402,900
Jan 23, 202043.5143.9042.2343.6943.69473,100
Jan 22, 202043.9844.2543.4443.8843.88519,600
Jan 21, 202045.8745.8743.9443.9843.98352,500
Jan 17, 202047.6747.7546.2746.3946.39212,500
Jan 16, 202047.1247.6346.9847.4147.41251,400
Jan 15, 202047.8548.2546.9747.2847.28204,500
Jan 14, 202047.2548.3347.1348.1148.11309,600
Jan 13, 202047.3647.7447.0547.5347.53303,600
Jan 10, 202048.3548.7347.0947.2747.27360,100
Jan 09, 202048.7848.7948.0348.4548.45180,500
Jan 08, 202048.4948.8948.1948.7548.75316,300
Jan 07, 202048.1748.9748.1748.5048.50201,500
Jan 06, 202048.3649.1548.0948.7848.78230,100
Jan 03, 202048.6349.2648.5448.7948.79153,000
Jan 02, 202050.2550.2548.6249.4849.48239,700
Dec 31, 201949.7450.5049.5149.7849.78173,800
Dec 30, 201950.3550.6949.7249.8149.81135,600
Dec 27, 201950.3950.5649.8050.2850.28111,200
Dec 26, 201950.4651.0349.9150.1850.18203,300
Dec 24, 201950.6250.8649.7850.0650.0663,600
Dec 23, 201949.4050.5249.2050.4750.47198,700
Dec 20, 201950.0750.5749.1149.3349.331,032,600
Dec 19, 201949.8449.8449.0449.7749.77413,100
Dec 18, 201950.2550.4349.5849.7349.73310,700
Dec 17, 201948.5249.8848.3249.7249.72356,400
Dec 16, 201951.5151.9347.8448.4148.41881,900
Dec 13, 201953.7253.7852.6053.5253.52249,100
Dec 12, 201953.6254.9053.2253.9553.95258,900
Dec 11, 201953.5054.1653.4753.8653.86120,800
Dec 10, 201953.1753.6153.0853.4053.40182,500
Dec 09, 201953.3554.1153.0153.2153.21237,700
Dec 06, 201953.6154.1553.3753.5753.57219,800
Dec 05, 201952.5952.9451.9552.8152.81140,200
Dec 04, 201952.6253.3652.3452.4052.40202,800
Dec 03, 201951.3552.3050.3852.1452.14182,700
Dec 02, 201952.7153.0151.8952.3852.38188,800
Nov 29, 201953.0553.1052.3652.5752.5758,800
Nov 27, 201953.2353.7052.4453.5953.59100,500
Nov 26, 201953.0253.4852.5652.9352.93147,900
Nov 25, 201952.0753.4452.0152.9152.91175,400
Nov 22, 201952.4452.7351.7651.7751.77121,500
Nov 21, 201952.6952.6951.5251.8051.80118,300
Nov 20, 201952.4153.3751.9452.4652.46230,200
Nov 19, 201953.7053.8852.5853.0453.04126,700
Nov 18, 201952.5353.0951.8152.9952.99204,000
Nov 15, 201952.4153.4852.3652.9552.95135,900
Nov 14, 201952.1952.7851.4151.8151.81185,600
Nov 13, 201952.2352.5651.5552.3652.36204,300
Nov 12, 201953.0753.9952.3652.9552.95152,700
Nov 11, 201952.7053.3652.1252.9452.94166,000
Nov 08, 201952.0553.4851.8153.4653.46216,700
Nov 07, 201952.8853.3452.1652.3552.35148,800
Nov 06, 201952.2452.2751.1152.0452.04179,100
Nov 05, 201952.7853.1952.2452.6852.68295,100
Nov 04, 201952.0252.4751.0852.3452.34196,100
Nov 01, 201949.8551.7649.5251.2451.24198,500
Oct 31, 201948.6649.0947.6849.0249.02237,100
Oct 30, 201950.7150.7148.7549.0549.05180,000
Oct 29, 201950.8451.5350.6751.0351.03379,500
Oct 28, 201949.0051.1949.0050.9750.97365,400
Oct 25, 201948.8849.4347.7548.7848.78372,900
Oct 24, 201946.6549.1844.6748.6748.67487,700
Oct 23, 201951.0051.0249.2650.3450.34359,100
Oct 22, 201950.5051.0549.6550.7850.78233,500
Oct 21, 201952.1752.7650.5550.6050.60267,300
Oct 21, 20190.2 Dividend
Oct 18, 201951.7552.5751.5251.5451.34248,500
Oct 17, 201952.5952.6551.6152.0951.89345,600
Oct 16, 201950.8052.6250.7352.1251.92504,100
Oct 15, 201950.5451.7950.1951.0450.84254,900
Oct 14, 201950.5551.1549.9550.5750.37326,400
Oct 11, 201950.9252.2350.8351.2651.06286,200
Oct 10, 201949.1949.9248.8449.7349.54238,600
Oct 09, 201949.3249.3248.0548.6948.50184,800
Oct 08, 201949.0049.5748.6648.7248.53178,800
Oct 07, 201950.4651.1449.8149.8449.65237,000
Oct 04, 201949.5850.7149.4550.7050.50144,800
Oct 03, 201948.5949.6147.7849.5849.39186,000
Oct 02, 201949.6749.7848.5348.9148.72268,900
Oct 01, 201952.2053.3150.2650.4050.20169,900
Sep 30, 201951.4152.4051.0151.6651.46188,000
Sep 27, 201952.3052.7751.1151.5451.34171,700
Sep 26, 201952.1552.1951.0251.8351.63126,800
Sep 25, 201951.1352.8050.9752.6352.43218,800
Sep 24, 201953.7553.9951.1351.3551.15342,800
Sep 23, 201953.3354.5753.2853.9253.71215,100
Sep 20, 201954.4354.7253.4653.7453.53554,200
Sep 19, 201953.9055.3853.7054.4554.24229,100
Sep 18, 201955.3856.0753.7054.4354.22387,500
Sep 17, 201954.9255.9854.4055.4255.20358,200
Sep 16, 201954.7155.9454.3755.8855.66594,200
Sep 13, 201955.6855.8954.4755.0454.83363,600
Sep 12, 201955.5556.3353.8754.8054.59523,100
Sep 11, 201952.9755.9051.9255.8855.66457,200
Sep 10, 201950.5052.6349.7352.6252.42271,200
Sep 09, 201949.1750.4948.9550.3050.10200,800
Sep 06, 201949.5549.8248.6648.7348.54166,100
Sep 05, 201949.0350.4648.5049.6449.45274,100
Sep 04, 201947.8648.3147.4748.3148.12209,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...