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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$4.48$4.4836,000——
1976-12-30$4.36$4.368,000——
1976-12-29$4.33$4.338,000——
1976-12-28$4.31$4.3110,400——
1976-12-27$4.25$4.256,400——
1976-12-23$4.22$4.2284,000——
1976-12-22$4.28$4.2884,000——
1976-12-21$4.22$4.225,600——
1976-12-20$4.22$4.2214,400——
1976-12-17$4.17$4.1715,200——
1976-12-16$4.19$4.1932,800——
1976-12-15$4.19$4.1936,000——
1976-12-14$4.17$4.1716,000——
1976-12-13$4.25$4.257,200——
1976-12-10$4.30$4.3018,400——
1976-12-09$4.34$4.342,400——
1976-12-08$4.34$4.340——
1976-12-07$4.34$4.3415,200——
1976-12-06$4.38$4.3811,200——
1976-12-03$4.34$4.3440,000——
1976-12-02$4.38$4.3837,600——
1976-12-01$4.28$4.289,600——
1976-11-30$4.28$4.2814,400——
1976-11-29$4.20$4.209,600——
1976-11-26$4.17$4.1719,200——
1976-11-24$4.13$4.1224,800——
1976-11-23$4.05$4.057,200——
1976-11-22$4.05$4.054,000——
1976-11-19$4.00$4.006,400——
1976-11-18$3.95$3.95800——
1976-11-17$3.97$3.9714,400——
1976-11-16$3.95$3.9512,000——
1976-11-15$3.89$3.899,600——
1976-11-12$3.88$3.8819,200——
1976-11-11$3.88$3.881,600——
1976-11-10$3.89$3.897,200——
1976-11-09$3.91$3.9132,000——
1976-11-08$3.91$3.9115,200——
1976-11-05$3.98$3.986,400——
1976-11-04$3.98$3.988,000——
1976-11-03$3.92$3.926,400——
1976-11-01$3.91$3.91178,400——
1976-10-29$3.95$3.9510,400——
1976-10-28$3.91$3.916,400——
1976-10-27$3.89$3.894,000——
1976-10-26$3.86$3.861,600——
1976-10-25$3.83$3.834,000——
1976-10-22$3.81$3.8116,000——
1976-10-21$3.83$3.834,800——
1976-10-20$3.86$3.8611,200——
1976-10-19$3.80$3.808,000——
1976-10-18$3.78$3.784,800——
1976-10-15$3.83$3.837,200——
1976-10-14$3.81$3.819,600——
1976-10-13$3.84$3.844,000——
1976-10-12$3.84$3.847,200——
1976-10-11$3.83$3.838,800——
1976-10-08$3.88$3.8820,000——
1976-10-07$4.03$4.0317,600——
1976-10-06$4.03$4.0314,400——
1976-10-05$4.05$4.0512,000——
1976-10-04$4.16$4.1625,600——
1976-10-01$4.19$4.1929,600——
1976-09-30$4.22$4.228,000——
1976-09-29$4.27$4.2764,800——
1976-09-28$4.20$4.2014,400——
1976-09-27$4.22$4.222,400——
1976-09-24$4.23$4.232,400——
1976-09-23$4.23$4.2330,400——
1976-09-22$4.20$4.2029,600——
1976-09-21$4.17$4.1762,400——
1976-09-20$4.19$4.1913,600——
1976-09-17$4.16$4.168,000——
1976-09-16$4.14$4.148,000——
1976-09-15$4.16$4.164,800——
1976-09-14$4.19$4.1957,600——
1976-09-13$4.22$4.224,000——
1976-09-10$4.25$4.2564,000——
1976-09-09$4.22$4.224,000——
1976-09-08$4.19$4.198,000——
1976-09-07$4.19$4.19254,400——
1976-09-03$4.25$4.2586,400——
1976-09-02$4.25$4.2525,600——
1976-09-01$4.14$4.146,400——
1976-08-31$4.09$4.0912,800——
1976-08-30$3.98$3.983,200——
1976-08-27$3.95$3.953,200——
1976-08-26$4.00$4.004,000——
1976-08-25$3.86$3.8620,000——
1976-08-24$3.88$3.8824,000——
1976-08-23$3.89$3.89102,400——
1976-08-20$3.88$3.884,000——
1976-08-19$3.91$3.9120,800——
1976-08-18$3.88$3.8837,600——
1976-08-17$3.92$3.921,600——
1976-08-16$3.95$3.9534,400——
1976-08-13$3.94$3.9448,000——
1976-08-12$3.95$3.9538,400——
1976-08-11$3.97$3.9720,800——
1976-08-10$3.88$3.8812,800——
1976-08-09$3.78$3.784,800——
1976-08-06$3.78$3.784,000——
1976-08-05$3.84$3.844,800——
1976-08-04$3.80$3.8013,600——
1976-08-03$3.84$3.8416,000——
1976-08-02$3.94$3.9445,600——
1976-07-30$3.88$3.886,400——
1976-07-29$3.94$3.942,400——
1976-07-28$3.97$3.978,800——
1976-07-27$3.94$3.9463,200——
1976-07-26$3.94$3.9482,400——
1976-07-23$3.97$3.976,400——
1976-07-22$4.00$4.0033,600——
1976-07-21$3.95$3.959,600——
1976-07-20$3.97$3.97324,800——
1976-07-19$4.02$4.025,600——
1976-07-16$4.02$4.0217,600——
1976-07-15$4.02$4.0212,000——
1976-07-14$4.06$4.0622,400——
1976-07-13$4.00$4.0081,600——
1976-07-12$3.88$3.8873,600——
1976-07-09$3.84$3.8465,600——
1976-07-08$3.84$3.8425,600——
1976-07-07$3.91$3.9117,600——
1976-07-06$3.91$3.9128,000——
1976-07-02$3.91$3.917,200——
1976-07-01$3.91$3.9126,400——
1976-06-30$3.88$3.8827,200——
1976-06-29$3.72$3.7260,800——
1976-06-28$3.75$3.7523,200——
1976-06-25$3.80$3.8013,600——
1976-06-24$3.69$3.696,400——
1976-06-23$3.69$3.6916,000——
1976-06-22$3.84$3.8424,000——
1976-06-21$3.84$3.846,400——
1976-06-18$3.89$3.8944,000——
1976-06-17$3.89$3.8920,800——
1976-06-16$3.89$3.8922,400——
1976-06-15$3.92$3.9212,800——
1976-06-14$3.92$3.9222,400——
1976-06-11$3.81$3.8148,800——
1976-06-10$3.75$3.7531,200——
1976-06-09$3.72$3.727,200——
1976-06-08$3.70$3.7018,400——
1976-06-07$3.72$3.7258,400——
1976-06-04$3.78$3.7823,200——
1976-06-03$3.78$3.7845,600——
1976-06-02$3.94$3.9430,400——
1976-06-01$3.97$3.974,000——
1976-05-28$3.97$3.9722,400——
1976-05-27$4.00$4.0033,600——
1976-05-26$4.02$4.021,600——
1976-05-25$4.02$4.028,000——
1976-05-24$4.09$4.0920,800——
1976-05-21$4.20$4.2028,800——
1976-05-20$4.27$4.2721,600——
1976-05-19$4.25$4.2516,800——
1976-05-18$4.25$4.2564,000——
1976-05-17$4.22$4.2264,000——
1976-05-14$4.16$4.1639,200——
1976-05-13$4.13$4.128,800——
1976-05-12$4.14$4.148,800——
1976-05-11$4.13$4.1210,400——
1976-05-10$4.13$4.1264,000——
1976-05-07$3.98$3.989,600——
1976-05-06$3.94$3.9410,400——
1976-05-05$3.95$3.9512,800——
1976-05-04$3.97$3.9720,000——
1976-05-03$3.94$3.9419,200——
1976-04-30$3.88$3.8843,200——
1976-04-29$3.84$3.8435,200——
1976-04-28$3.86$3.8612,000——
1976-04-27$3.91$3.9144,000——
1976-04-26$4.00$4.0020,800——
1976-04-23$4.02$4.0239,200——
1976-04-22$4.00$4.0016,000——
1976-04-21$3.97$3.9722,400——
1976-04-20$3.91$3.9112,800——
1976-04-19$3.77$3.778,000——
1976-04-15$3.77$3.779,600——
1976-04-14$3.72$3.7212,000——
1976-04-13$3.72$3.7229,600——
1976-04-12$3.78$3.7845,600——
1976-04-09$3.91$3.9119,200——
1976-04-08$4.00$4.0028,000——
1976-04-07$4.09$4.0983,200——
1976-04-06$4.13$4.1217,600——
1976-04-05$4.17$4.1735,200——
1976-04-02$4.14$4.1434,400——
1976-04-01$4.13$4.12114,400——
1976-03-31$4.14$4.14115,200——
1976-03-30$4.11$4.11143,200——
1976-03-29$4.09$4.0912,000——
1976-03-26$4.16$4.1677,600——
1976-03-25$4.13$4.1288,000——
1976-03-24$4.13$4.1248,800——
1976-03-23$4.00$4.008,800——
1976-03-22$3.97$3.9752,800——
1976-03-19$3.88$3.8814,400——
1976-03-18$3.91$3.9181,600——
1976-03-17$3.88$3.8856,000——
1976-03-16$3.92$3.9239,200——
1976-03-15$3.94$3.9466,400——
1976-03-12$4.13$4.12286,400——
1976-03-11$4.09$4.0939,200——
1976-03-10$4.09$4.09241,600——
1976-03-09$4.05$4.0592,800——
1976-03-08$4.00$4.0043,200——
1976-03-05$4.00$4.0075,200——
1976-03-04$3.95$3.95109,600——
1976-03-03$3.88$3.8847,200——
1976-03-02$3.73$3.7324,800——
1976-03-01$3.56$3.5613,600——
1976-02-27$3.56$3.5618,400——
1976-02-26$3.59$3.5972,800——
1976-02-25$3.52$3.5261,600——
1976-02-24$3.50$3.5035,200——
1976-02-23$3.59$3.5917,600——
1976-02-20$3.63$3.6324,800——
1976-02-19$3.66$3.6630,400——
1976-02-18$3.58$3.5837,600——
1976-02-17$3.47$3.476,400——
1976-02-13$3.48$3.4820,800——
1976-02-12$3.47$3.47800——
1976-02-11$3.47$3.4732,000——
1976-02-10$3.44$3.449,600——
1976-02-09$3.45$3.4528,000——
1976-02-06$3.50$3.5051,200——
1976-02-05$3.53$3.53114,400——
1976-02-04$3.50$3.5046,400——
1976-02-03$3.47$3.4732,800——
1976-02-02$3.34$3.3434,400——
1976-01-30$3.42$3.4234,400——
1976-01-29$3.39$3.39179,200——
1976-01-28$3.22$3.2229,600——
1976-01-27$3.20$3.2024,000——
1976-01-26$3.22$3.2223,200——
1976-01-23$3.19$3.1918,400——
1976-01-22$3.19$3.1920,800——
1976-01-21$3.17$3.1720,000——
1976-01-20$3.19$3.19112,800——
1976-01-19$3.20$3.2054,400——
1976-01-16$3.13$3.1348,000——
1976-01-15$3.11$3.1136,000——
1976-01-14$3.09$3.0924,800——
1976-01-13$3.00$3.0018,400——
1976-01-12$2.97$2.9721,600——
1976-01-09$2.94$2.9421,600——
1976-01-08$2.84$2.8437,600——
1976-01-07$2.77$2.7721,600——
1976-01-06$2.72$2.7219,200——
1976-01-05$2.72$2.7212,000——
1976-01-02$2.69$2.691,600——