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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$40.24$91.72171,000——
2010-12-30$41.02$93.50174,800——
2010-12-29$41.02$93.50176,200——
2010-12-28$40.48$92.27176,700——
2010-12-27$40.33$91.93199,700——
2010-12-23$41.32$94.18297,300——
2010-12-22$41.90$95.50444,900——
2010-12-21$41.37$94.30337,900——
2010-12-20$39.79$90.70247,000——
2010-12-17$40.20$91.63577,900——
2010-12-16$39.34$89.67241,000——
2010-12-15$38.66$88.12326,100——
2010-12-14$39.33$89.65291,000——
2010-12-13$38.86$88.58272,200——
2010-12-10$38.48$87.71289,700——
2010-12-09$38.42$87.57296,400——
2010-12-08$38.56$87.89360,700——
2010-12-07$38.68$88.17331,900——
2010-12-06$39.02$88.94316,700——
2010-12-03$39.31$89.60191,700——
2010-12-02$38.82$88.48231,300——
2010-12-01$38.23$87.14339,000——
2010-11-30$36.47$83.13381,000——
2010-11-29$37.01$84.36378,400——
2010-11-26$36.02$82.1072,600——
2010-11-24$36.68$83.61184,700——
2010-11-23$35.80$81.60251,000——
2010-11-22$36.70$83.65274,700——
2010-11-19$36.28$82.69296,000——
2010-11-18$36.32$82.79397,200——
2010-11-17$34.88$79.50450,400——
2010-11-16$35.16$80.14425,200——
2010-11-15$36.15$82.40225,300——
2010-11-12$35.85$81.71336,500——
2010-11-11$36.80$83.88346,500——
2010-11-10$37.14$84.66292,700——
2010-11-09$36.47$83.13263,900——
2010-11-08$38.10$86.84175,600——
2010-11-05$38.19$87.05291,100——
2010-11-04$37.86$86.30323,900——
2010-11-03$36.21$82.54514,500——
2010-11-02$36.97$84.27244,400——
2010-11-01$36.56$83.33381,000——
2010-10-29$35.66$81.28455,300——
2010-10-28$35.44$80.78368,100——
2010-10-27$36.12$82.33742,900——
2010-10-26$36.61$83.45602,300——
2010-10-25$37.29$85.00320,000——
2010-10-22$36.31$82.76475,300——
2010-10-21$37.15$84.27554,900——
2010-10-20$37.64$85.38209,300——
2010-10-19$36.79$83.45363,900——
2010-10-18$38.69$87.76363,700——
2010-10-15$38.35$86.99981,000——
2010-10-14$37.70$85.52534,700——
2010-10-13$37.17$84.31493,500——
2010-10-12$35.90$81.43282,900——
2010-10-11$35.92$81.48181,900——
2010-10-08$36.30$82.34352,000——
2010-10-07$34.97$79.32341,600——
2010-10-06$34.90$79.16280,100——
2010-10-05$34.98$79.35401,200——
2010-10-04$34.62$78.53398,400——
2010-10-01$34.30$77.80333,300——
2010-09-30$33.71$76.46473,200——
2010-09-29$34.40$78.03293,400——
2010-09-28$34.00$77.12593,300——
2010-09-27$34.98$79.35454,900——
2010-09-24$34.45$78.14334,700——
2010-09-23$33.02$74.90380,000——
2010-09-22$33.43$75.83350,800——
2010-09-21$33.37$75.69355,400——
2010-09-20$33.03$74.92567,200——
2010-09-17$33.18$75.26670,900——
2010-09-16$34.40$78.03352,100——
2010-09-15$34.05$77.24186,200——
2010-09-14$34.27$77.73195,900——
2010-09-13$34.77$78.87312,900——
2010-09-10$33.78$76.62238,600——
2010-09-09$33.17$75.24208,400——
2010-09-08$33.49$75.97261,400——
2010-09-07$32.91$74.65231,500——
2010-09-03$33.10$75.08222,400——
2010-09-02$32.61$73.97194,500——
2010-09-01$32.66$74.08345,900——
2010-08-31$31.01$70.34427,500——
2010-08-30$30.58$69.36252,400——
2010-08-27$31.38$71.18429,000——
2010-08-26$30.88$69.64409,800——
2010-08-25$30.95$69.79554,100——
2010-08-24$31.25$70.47410,500——
2010-08-23$31.73$71.55635,800——
2010-08-20$33.26$75.00236,000——
2010-08-19$33.83$76.29441,900——
2010-08-18$34.51$77.82523,500——
2010-08-17$33.85$76.33346,300——
2010-08-16$32.70$73.74301,800——
2010-08-13$32.53$73.36528,100——
2010-08-12$31.67$71.42747,800——
2010-08-11$32.82$74.01464,000——
2010-08-10$35.19$79.36424,400——
2010-08-09$36.00$81.18301,500——
2010-08-06$36.38$82.04392,400——
2010-08-05$35.51$80.08261,200——
2010-08-04$36.24$81.72406,000——
2010-08-03$35.37$79.76370,100——
2010-08-02$36.45$82.20341,900——
2010-07-30$34.95$78.82560,400——
2010-07-29$35.68$80.46588,100——
2010-07-28$35.85$80.84628,600——
2010-07-27$37.56$84.70475,000——
2010-07-26$38.11$85.94441,000——
2010-07-23$37.17$83.82516,800——
2010-07-22$35.80$80.73330,000——
2010-07-21$34.17$77.06468,900——
2010-07-20$34.36$77.48403,100——
2010-07-19$32.45$73.18496,800——
2010-07-16$32.49$73.27408,000——
2010-07-15$33.87$76.38439,000——
2010-07-14$34.60$78.03577,700——
2010-07-13$34.35$77.46567,000——
2010-07-12$33.86$76.36348,700——
2010-07-09$35.54$80.15350,600——
2010-07-08$34.43$77.64564,800——
2010-07-07$34.14$76.99786,600——
2010-07-06$32.00$72.16534,400——
2010-07-02$32.25$72.73343,600——
2010-07-01$32.59$73.49791,600——
2010-06-30$32.83$74.03530,200——
2010-06-29$33.50$75.55742,600——
2010-06-28$35.88$80.91336,400——
2010-06-25$36.28$81.811,365,200——
2010-06-24$35.66$80.42340,800——
2010-06-23$37.03$83.51556,300——
2010-06-22$36.63$82.60635,600——
2010-06-21$38.32$86.41645,100——
2010-06-18$38.05$85.811,098,100——
2010-06-17$38.09$85.90564,400——
2010-06-16$38.33$86.441,149,700——
2010-06-15$39.67$89.46874,300——
2010-06-14$39.37$88.78999,000——
2010-06-11$38.99$87.93856,400——
2010-06-10$36.73$82.83643,400——
2010-06-09$34.96$78.84856,000——
2010-06-08$34.47$77.731,021,500——
2010-06-07$34.12$76.94482,400——
2010-06-04$35.32$79.65608,200——
2010-06-03$37.82$85.29690,800——
2010-06-02$38.51$86.84563,800——
2010-06-01$36.25$81.75695,200——
2010-05-28$38.91$87.75494,900——
2010-05-27$39.82$89.80571,500——
2010-05-26$37.53$84.63628,100——
2010-05-25$37.75$85.13992,400——
2010-05-24$37.12$83.71980,500——
2010-05-21$36.33$81.93981,400——
2010-05-20$34.46$77.71787,600——
2010-05-19$37.06$83.57631,900——
2010-05-18$37.29$84.09854,300——
2010-05-17$37.56$84.70961,400——
2010-05-14$39.14$88.26612,000——
2010-05-13$41.17$92.84515,800——
2010-05-12$41.35$93.25508,000——
2010-05-11$39.69$89.50620,300——
2010-05-10$40.72$91.83821,700——
2010-05-07$38.45$86.711,602,500——
2010-05-06$37.35$84.231,105,900——
2010-05-05$38.11$85.94845,800——
2010-05-04$38.60$87.05706,100——
2010-05-03$39.76$89.66561,700——
2010-04-30$39.27$88.56445,500——
2010-04-29$40.48$91.29671,600——
2010-04-28$39.88$89.53731,500——
2010-04-27$39.68$89.08959,400——
2010-04-26$42.31$94.98612,300——
2010-04-23$42.52$95.45489,000——
2010-04-22$41.56$93.30690,500——
2010-04-21$40.58$91.10884,300——
2010-04-20$37.94$85.17518,900——
2010-04-19$36.94$82.93742,700——
2010-04-16$38.68$86.83722,500——
2010-04-15$39.75$89.24427,000——
2010-04-14$40.25$90.36679,400——
2010-04-13$38.86$87.24450,800——
2010-04-12$38.31$86.00502,700——
2010-04-09$38.63$86.72304,200——
2010-04-08$38.50$86.43453,800——
2010-04-07$38.32$86.02650,100——
2010-04-06$38.45$86.32684,800——
2010-04-05$37.96$85.22512,300——
2010-04-01$37.28$83.69373,600——
2010-03-31$36.60$82.16876,600——
2010-03-30$36.19$81.24398,700——
2010-03-29$36.53$82.01717,700——
2010-03-26$35.29$79.22598,000——
2010-03-25$34.14$76.64596,100——
2010-03-24$35.34$79.34669,500——
2010-03-23$36.46$81.85726,400——
2010-03-22$35.09$78.77706,300——
2010-03-19$35.21$79.041,572,600——
2010-03-18$34.08$76.51470,300——
2010-03-17$35.20$79.02377,500——
2010-03-16$34.98$78.53493,600——
2010-03-15$33.76$75.79553,300——
2010-03-12$34.74$77.99742,000——
2010-03-11$33.40$74.98488,600——
2010-03-10$32.93$73.92383,300——
2010-03-09$32.97$74.01377,500——
2010-03-08$32.99$74.06320,200——
2010-03-05$32.70$73.41380,000——
2010-03-04$31.96$71.75243,800——
2010-03-03$32.03$71.90418,400——
2010-03-02$31.65$71.05364,600——
2010-03-01$31.04$69.68415,400——
2010-02-26$29.87$67.06373,700——
2010-02-25$29.67$66.61460,200——
2010-02-24$29.31$65.80505,500——
2010-02-23$29.88$67.08402,600——
2010-02-22$30.81$69.17468,400——
2010-02-19$31.08$69.77325,100——
2010-02-18$30.86$69.28443,300——
2010-02-17$30.22$67.84688,200——
2010-02-16$30.37$68.18574,300——
2010-02-12$28.17$63.24555,200——
2010-02-11$28.23$63.37569,800——
2010-02-10$27.22$61.11448,300——
2010-02-09$28.04$62.95564,900——
2010-02-08$26.54$59.58351,500——
2010-02-05$26.98$60.57766,200——
2010-02-04$26.64$59.80636,300——
2010-02-03$28.56$64.11412,000——
2010-02-02$29.32$65.82467,200——
2010-02-01$28.82$64.70656,200——
2010-01-29$26.80$60.16604,300——
2010-01-28$27.42$61.15490,100——
2010-01-27$28.68$63.961,024,100——
2010-01-26$28.77$64.16871,200——
2010-01-25$29.09$64.88811,200——
2010-01-22$29.25$65.23664,700——
2010-01-21$30.43$67.861,314,200——
2010-01-20$31.00$69.14486,800——
2010-01-19$31.23$69.65343,400——
2010-01-15$30.01$66.93505,000——
2010-01-14$30.67$68.40292,900——
2010-01-13$30.60$68.24342,300——
2010-01-12$30.41$67.82530,800——
2010-01-11$31.77$70.85505,100——
2010-01-08$31.67$70.63657,700——
2010-01-07$30.83$68.76738,900——
2010-01-06$30.60$68.24874,700——
2010-01-05$29.45$65.681,188,400——
2010-01-04$28.16$62.80480,000——