NYSE:CRS | Historical Stock Price | CARPENTER TECHNOLOGY CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.94$7.64$30.00$117.85$462.89$1,818.221973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$3.75$3.7528,800——
1973-12-28$3.78$3.7833,600——
1973-12-27$3.75$3.75120,000——
1973-12-26$3.53$3.5383,200——
1973-12-24$3.36$3.3624,000——
1973-12-21$3.34$3.3420,000——
1973-12-20$3.23$3.23131,200——
1973-12-19$3.25$3.2520,800——
1973-12-18$3.33$3.33134,400——
1973-12-17$3.34$3.3425,600——
1973-12-14$3.34$3.34162,400——
1973-12-13$3.28$3.2837,600——
1973-12-12$3.28$3.2829,600——
1973-12-11$3.31$3.3187,200——
1973-12-10$3.31$3.3197,600——
1973-12-07$3.25$3.256,400——
1973-12-06$3.13$3.1340,800——
1973-12-05$3.05$3.0535,200——
1973-12-04$3.06$3.0647,200——
1973-12-03$3.06$3.0631,200——
1973-11-30$3.13$3.1319,200——
1973-11-29$3.19$3.1984,800——
1973-11-28$3.28$3.2813,600——
1973-11-27$3.22$3.2235,200——
1973-11-26$3.19$3.1964,000——
1973-11-23$3.19$3.1936,000——
1973-11-21$3.16$3.1640,800——
1973-11-20$2.94$2.9452,800——
1973-11-19$2.98$2.9815,200——
1973-11-16$2.97$2.9747,200——
1973-11-15$3.06$3.0675,200——
1973-11-14$3.13$3.1361,600——
1973-11-13$3.19$3.19152,800——
1973-11-12$3.33$3.3329,600——
1973-11-09$3.47$3.4733,600——
1973-11-08$3.63$3.637,200——
1973-11-07$3.63$3.6391,200——
1973-11-06$3.59$3.5958,400——
1973-11-05$3.56$3.5651,200——
1973-11-02$3.75$3.7547,200——
1973-11-01$3.89$3.8972,800——
1973-10-31$3.94$3.9447,200——
1973-10-30$3.95$3.9562,400——
1973-10-29$4.00$4.0068,000——
1973-10-26$4.00$4.00128,000——
1973-10-25$4.00$4.0056,000——
1973-10-24$4.05$4.05174,400——
1973-10-23$3.98$3.9830,400——
1973-10-22$3.91$3.9152,800——
1973-10-19$3.95$3.95109,600——
1973-10-18$3.95$3.9584,800——
1973-10-17$3.91$3.91111,200——
1973-10-16$3.88$3.8844,800——
1973-10-15$3.88$3.88132,800——
1973-10-12$3.86$3.86123,200——
1973-10-11$3.77$3.77107,200——
1973-10-10$3.72$3.72350,400——
1973-10-09$3.84$3.84227,200——
1973-10-08$3.94$3.94268,000——
1973-10-05$3.69$3.6967,200——
1973-10-04$3.59$3.59108,800——
1973-10-03$3.59$3.59155,200——
1973-10-02$3.44$3.4468,800——
1973-10-01$3.28$3.28104,800——
1973-09-28$3.31$3.31171,200——
1973-09-27$3.41$3.41136,000——
1973-09-26$3.39$3.3994,400——
1973-09-25$3.38$3.38128,000——
1973-09-24$3.13$3.1332,000——
1973-09-21$3.06$3.0676,800——
1973-09-20$2.84$2.8460,000——
1973-09-19$2.73$2.737,200——
1973-09-18$2.69$2.6950,400——
1973-09-17$2.70$2.7022,400——
1973-09-14$2.72$2.7213,600——
1973-09-13$2.67$2.6752,000——
1973-09-12$2.72$2.7281,600——
1973-09-11$2.75$2.7569,600——
1973-09-10$2.77$2.7785,600——
1973-09-07$2.72$2.7247,200——
1973-09-06$2.66$2.6652,800——
1973-09-05$2.61$2.6121,600——
1973-09-04$2.61$2.6124,000——
1973-08-31$2.59$2.5912,000——
1973-08-30$2.56$2.5617,600——
1973-08-29$2.58$2.5810,400——
1973-08-28$2.61$2.612,400——
1973-08-27$2.59$2.5911,200——
1973-08-24$2.63$2.627,200——
1973-08-23$2.61$2.6127,200——
1973-08-22$2.59$2.599,600——
1973-08-21$2.63$2.6227,200——
1973-08-20$2.66$2.663,200——
1973-08-17$2.73$2.7311,200——
1973-08-16$2.72$2.726,400——
1973-08-15$2.73$2.738,800——
1973-08-14$2.70$2.7012,000——
1973-08-13$2.66$2.6615,200——
1973-08-10$2.70$2.7035,200——
1973-08-09$2.75$2.7511,200——
1973-08-08$2.73$2.7353,600——
1973-08-07$2.69$2.697,200——
1973-08-06$2.64$2.645,600——
1973-08-03$2.67$2.6712,000——
1973-08-02$2.72$2.725,600——
1973-08-01$2.73$2.7347,200——
1973-07-31$2.78$2.781,600——
1973-07-30$2.78$2.7816,800——
1973-07-27$2.83$2.8317,600——
1973-07-26$2.75$2.759,600——
1973-07-25$2.75$2.7518,400——
1973-07-24$2.75$2.758,800——
1973-07-23$2.75$2.759,600——
1973-07-20$2.75$2.7525,600——
1973-07-19$2.73$2.7326,400——
1973-07-18$2.69$2.6914,400——
1973-07-17$2.66$2.6612,800——
1973-07-16$2.69$2.6926,400——
1973-07-13$2.69$2.694,800——
1973-07-12$2.66$2.6620,800——
1973-07-11$2.66$2.6629,600——
1973-07-10$2.55$2.55800——
1973-07-09$2.56$2.565,600——
1973-07-06$2.52$2.524,800——
1973-07-05$2.50$2.5084,000——
1973-07-03$2.58$2.581,600——
1973-07-02$2.59$2.5910,400——
1973-06-29$2.59$2.5911,200——
1973-06-28$2.59$2.5911,200——
1973-06-27$2.59$2.594,000——
1973-06-26$2.53$2.5320,800——
1973-06-25$2.52$2.524,000——
1973-06-22$2.50$2.5014,400——
1973-06-21$2.50$2.5018,400——
1973-06-20$2.53$2.531,600——
1973-06-19$2.53$2.53800——
1973-06-18$2.55$2.5516,000——
1973-06-15$2.58$2.58184,000——
1973-06-14$2.56$2.56201,600——
1973-06-13$2.70$2.708,000——
1973-06-12$2.72$2.7221,600——
1973-06-11$2.59$2.5910,400——
1973-06-08$2.61$2.6129,600——
1973-06-07$2.55$2.553,200——
1973-06-06$2.55$2.5520,000——
1973-06-05$2.58$2.584,000——
1973-06-04$2.56$2.5611,200——
1973-06-01$2.56$2.5611,200——
1973-05-31$2.61$2.619,600——
1973-05-30$2.61$2.6116,800——
1973-05-29$2.63$2.6248,800——
1973-05-25$2.61$2.6137,600——
1973-05-24$2.59$2.5916,000——
1973-05-23$2.55$2.5544,800——
1973-05-22$2.64$2.6429,600——
1973-05-21$2.70$2.7033,600——
1973-05-18$2.80$2.8014,400——
1973-05-17$2.89$2.8916,800——
1973-05-16$2.92$2.9274,400——
1973-05-15$2.94$2.9425,600——
1973-05-14$2.92$2.9225,600——
1973-05-11$2.97$2.9712,800——
1973-05-10$3.00$3.0022,400——
1973-05-09$3.00$3.0087,200——
1973-05-08$2.98$2.9821,600——
1973-05-07$2.98$2.9811,200——
1973-05-04$2.98$2.9845,600——
1973-05-03$2.97$2.9738,400——
1973-05-02$2.97$2.977,200——
1973-05-01$2.89$2.8925,600——
1973-04-30$2.94$2.9422,400——
1973-04-27$2.88$2.8747,200——
1973-04-26$2.95$2.9549,600——
1973-04-25$3.08$3.087,200——
1973-04-24$3.13$3.1315,200——
1973-04-23$3.16$3.1640,000——
1973-04-19$3.14$3.1434,400——
1973-04-18$3.08$3.0814,400——
1973-04-17$3.08$3.0850,400——
1973-04-16$3.06$3.0625,600——
1973-04-13$3.06$3.0659,200——
1973-04-12$3.06$3.0635,200——
1973-04-11$3.05$3.0527,200——
1973-04-10$3.03$3.0369,600——
1973-04-09$2.98$2.9883,200——
1973-04-06$2.86$2.8652,000——
1973-04-05$2.88$2.87169,600——
1973-04-04$2.81$2.8111,200——
1973-04-03$2.86$2.864,000——
1973-04-02$2.88$2.8744,000——
1973-03-30$2.91$2.917,200——
1973-03-29$2.91$2.9157,600——
1973-03-28$2.78$2.7812,000——
1973-03-27$2.77$2.7710,400——
1973-03-26$2.77$2.7715,200——
1973-03-23$2.78$2.7810,400——
1973-03-22$2.78$2.7810,400——
1973-03-21$2.84$2.844,800——
1973-03-20$2.84$2.847,200——
1973-03-19$2.88$2.8715,200——
1973-03-16$2.92$2.9215,200——
1973-03-15$2.97$2.976,400——
1973-03-14$2.94$2.9431,200——
1973-03-13$3.00$3.0064,000——
1973-03-12$2.97$2.9768,000——
1973-03-09$2.97$2.9728,000——
1973-03-08$3.02$3.0280,800——
1973-03-07$3.02$3.0212,000——
1973-03-06$3.00$3.00124,800——
1973-03-05$2.97$2.9755,200——
1973-03-02$2.89$2.899,600——
1973-03-01$2.92$2.923,200——
1973-02-28$2.92$2.925,600——
1973-02-27$2.89$2.8928,800——
1973-02-26$2.89$2.8912,000——
1973-02-23$2.97$2.9715,200——
1973-02-22$2.91$2.9118,400——
1973-02-21$2.89$2.89109,600——