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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$51.48$119.20299,300——
2011-12-29$52.18$120.82248,200——
2011-12-28$51.83$120.01245,200——
2011-12-27$53.03$122.79286,100——
2011-12-23$52.80$122.26119,500——
2011-12-22$52.55$121.68311,500——
2011-12-21$52.10$120.64218,800——
2011-12-20$52.28$121.06382,600——
2011-12-19$49.29$114.13313,100——
2011-12-16$51.30$118.79687,900——
2011-12-15$49.84$115.41615,100——
2011-12-14$47.82$110.73550,100——
2011-12-13$48.32$111.89420,300——
2011-12-12$50.91$117.88427,700——
2011-12-09$52.67$121.96330,600——
2011-12-08$50.61$117.19291,800——
2011-12-07$52.55$121.68303,000——
2011-12-06$53.00$122.72368,500——
2011-12-05$52.84$122.35453,000——
2011-12-02$52.79$122.24368,000——
2011-12-01$54.19$125.48398,500——
2011-11-30$54.14$125.36622,200——
2011-11-29$49.26$114.06345,200——
2011-11-28$49.27$114.09463,000——
2011-11-25$46.84$108.46169,800——
2011-11-23$47.07$108.99566,700——
2011-11-22$49.40$114.39264,800——
2011-11-21$49.75$115.20499,700——
2011-11-18$51.82$119.99334,800——
2011-11-17$51.99$120.38527,200——
2011-11-16$53.03$122.79578,500——
2011-11-15$53.95$124.92537,400——
2011-11-14$53.69$124.32367,100——
2011-11-11$54.44$126.06430,200——
2011-11-10$53.13$123.02475,500——
2011-11-09$52.38$121.29535,700——
2011-11-08$56.20$130.13535,600——
2011-11-07$56.16$130.04489,900——
2011-11-04$57.13$132.29549,400——
2011-11-03$57.92$134.12676,600——
2011-11-02$56.41$130.62748,500——
2011-11-01$54.77$126.82756,200——
2011-10-31$56.72$131.34616,900——
2011-10-28$59.53$137.84634,100——
2011-10-27$58.78$136.111,040,200——
2011-10-26$54.12$125.32741,800——
2011-10-25$52.75$122.14878,600——
2011-10-24$52.55$121.68645,000——
2011-10-21$49.48$114.57405,200——
2011-10-20$47.02$108.46722,900——
2011-10-19$48.12$111.00292,000——
2011-10-18$50.04$115.43372,700——
2011-10-17$47.62$109.84372,300——
2011-10-14$49.43$114.02262,900——
2011-10-13$48.29$111.39271,700——
2011-10-12$48.43$111.71544,900——
2011-10-11$47.11$108.67306,400——
2011-10-10$47.51$109.59363,800——
2011-10-07$45.07$103.96486,600——
2011-10-06$46.13$106.41343,500——
2011-10-05$44.94$103.66613,200——
2011-10-04$43.12$99.46794,200——
2011-10-03$41.32$95.311,112,300——
2011-09-30$44.89$103.55563,200——
2011-09-29$46.55$107.38471,800——
2011-09-28$46.76$107.86424,400——
2011-09-27$49.67$114.57799,500——
2011-09-26$47.85$110.37484,400——
2011-09-23$45.87$105.81785,800——
2011-09-22$47.00$108.41849,800——
2011-09-21$50.75$117.06463,600——
2011-09-20$52.66$121.47429,200——
2011-09-19$53.89$124.31401,400——
2011-09-16$53.89$124.31515,600——
2011-09-15$54.03$124.63810,900——
2011-09-14$50.79$117.16405,200——
2011-09-13$49.68$114.60499,600——
2011-09-12$47.64$109.89369,500——
2011-09-09$47.85$110.37534,200——
2011-09-08$49.06$113.17500,100——
2011-09-07$49.88$115.06404,600——
2011-09-06$46.67$107.65366,700——
2011-09-02$47.83$110.33245,800——
2011-09-01$49.89$115.08318,400——
2011-08-31$50.47$116.42378,100——
2011-08-30$50.55$116.60376,000——
2011-08-29$50.05$115.45491,400——
2011-08-26$47.76$110.17591,000——
2011-08-25$44.30$101.77360,200——
2011-08-24$45.06$103.52416,400——
2011-08-23$44.58$102.41527,400——
2011-08-22$43.04$98.88346,800——
2011-08-19$43.68$100.35398,400——
2011-08-18$44.32$101.82443,400——
2011-08-17$47.53$109.19282,500——
2011-08-16$47.73$109.65415,300——
2011-08-15$49.74$114.27309,200——
2011-08-12$48.98$112.52440,100——
2011-08-11$48.22$110.78699,500——
2011-08-10$45.76$105.12981,500——
2011-08-09$47.31$108.69578,200——
2011-08-08$43.97$101.01775,100——
2011-08-05$48.77$112.04720,300——
2011-08-04$50.04$114.96780,200——
2011-08-03$54.76$125.80999,700——
2011-08-02$55.26$126.95611,400——
2011-08-01$57.46$132.00540,400——
2011-07-29$57.44$131.96937,700——
2011-07-28$56.52$129.841,229,000——
2011-07-27$54.92$126.17624,500——
2011-07-26$57.24$131.50369,100——
2011-07-25$57.40$131.87302,400——
2011-07-22$57.73$132.62218,400——
2011-07-21$57.65$132.44473,900——
2011-07-20$57.03$131.02523,300——
2011-07-19$57.95$133.13552,900——
2011-07-18$55.46$127.41400,800——
2011-07-15$55.79$128.17577,700——
2011-07-14$54.49$125.18530,600——
2011-07-13$55.61$127.75807,600——
2011-07-12$56.15$128.99467,300——
2011-07-11$56.55$129.91414,000——
2011-07-08$57.39$131.84385,200——
2011-07-07$57.76$132.69593,500——
2011-07-06$57.79$132.76324,100——
2011-07-05$58.18$133.66459,400——
2011-07-01$57.91$133.04444,600——
2011-06-30$57.68$132.51644,200——
2011-06-29$56.54$129.89636,700——
2011-06-28$56.15$128.99667,500——
2011-06-27$53.13$122.06306,900——
2011-06-24$53.26$122.35757,800——
2011-06-23$53.14$122.08515,800——
2011-06-22$53.32$122.49662,300——
2011-06-21$52.35$120.26896,800——
2011-06-20$51.92$119.281,781,000——
2011-06-17$47.88$109.99981,500——
2011-06-16$48.13$110.57641,900——
2011-06-15$48.57$111.58431,200——
2011-06-14$49.37$113.42417,000——
2011-06-13$48.29$110.94369,600——
2011-06-10$49.23$113.10446,500——
2011-06-09$49.88$114.59359,800——
2011-06-08$48.88$112.29727,100——
2011-06-07$49.81$114.43413,000——
2011-06-06$50.54$116.11392,700——
2011-06-03$50.86$116.84497,800——
2011-06-02$53.66$123.27625,700——
2011-06-01$51.04$117.25503,100——
2011-05-31$52.57$120.77474,100——
2011-05-27$51.97$119.39300,700——
2011-05-26$51.34$117.94307,200——
2011-05-25$50.99$117.14227,500——
2011-05-24$50.30$115.55162,300——
2011-05-23$50.00$114.87408,700——
2011-05-20$50.59$116.22311,700——
2011-05-19$51.22$117.67366,200——
2011-05-18$52.21$119.94417,300——
2011-05-17$50.84$116.79380,600——
2011-05-16$51.30$117.85318,600——
2011-05-13$51.40$118.08319,600——
2011-05-12$52.02$119.51777,000——
2011-05-11$50.56$116.15587,000——
2011-05-10$52.62$120.88604,000——
2011-05-09$52.02$119.51822,800——
2011-05-06$50.00$114.87386,200——
2011-05-05$49.35$113.37641,600——
2011-05-04$49.58$113.90562,400——
2011-05-03$50.79$116.68675,500——
2011-05-02$50.66$116.38593,700——
2011-04-29$51.26$117.761,006,200——
2011-04-28$50.61$115.85870,100——
2011-04-27$50.32$115.19916,500——
2011-04-26$49.44$113.171,500,000——
2011-04-25$44.96$102.92343,800——
2011-04-21$44.90$102.78323,300——
2011-04-20$44.05$100.84345,400——
2011-04-19$43.20$98.89525,900——
2011-04-18$41.48$94.95353,200——
2011-04-15$42.24$96.69291,600——
2011-04-14$41.05$93.97248,600——
2011-04-13$40.78$93.35253,000——
2011-04-12$40.69$93.14260,800——
2011-04-11$40.98$93.81289,900——
2011-04-08$41.97$96.07208,400——
2011-04-07$42.44$97.15367,600——
2011-04-06$42.64$97.61418,900——
2011-04-05$42.63$97.59642,400——
2011-04-04$42.43$97.13357,300——
2011-04-01$42.78$97.93327,900——
2011-03-31$42.71$97.77301,000——
2011-03-30$42.60$97.52358,000——
2011-03-29$42.85$98.09216,800——
2011-03-28$42.30$96.83227,500——
2011-03-25$42.38$97.01213,500——
2011-03-24$42.34$96.92225,400——
2011-03-23$41.94$96.01312,200——
2011-03-22$41.66$95.37250,800——
2011-03-21$42.01$96.17343,400——
2011-03-18$40.83$93.471,463,000——
2011-03-17$40.41$92.50500,400——
2011-03-16$39.62$90.70545,400——
2011-03-15$39.94$91.43515,300——
2011-03-14$39.80$91.11317,800——
2011-03-11$39.64$90.74346,700——
2011-03-10$38.78$88.77378,700——
2011-03-09$39.56$90.56437,200——
2011-03-08$40.57$92.87262,600——
2011-03-07$40.35$92.37439,500——
2011-03-04$41.68$95.41220,500——
2011-03-03$42.29$96.81228,200——
2011-03-02$41.17$94.24305,700——
2011-03-01$40.61$92.96396,300——
2011-02-28$41.58$95.18432,400——
2011-02-25$41.52$95.04365,300——
2011-02-24$40.77$93.33659,300——
2011-02-23$40.31$92.27708,200——
2011-02-22$42.12$96.42666,100——
2011-02-18$44.21$101.20549,700——
2011-02-17$44.79$102.53514,100——
2011-02-16$44.09$100.93597,500——
2011-02-15$43.20$98.89396,700——
2011-02-14$43.39$99.33520,000——
2011-02-11$41.13$94.15516,300——
2011-02-10$41.28$94.50461,500——
2011-02-09$41.23$94.38583,000——
2011-02-08$41.83$95.75260,300——
2011-02-07$41.95$96.03557,100——
2011-02-04$41.58$95.18491,500——
2011-02-03$41.28$94.50558,400——
2011-02-02$41.11$94.11592,600——
2011-02-01$39.99$91.541,086,700——
2011-01-31$41.15$94.20474,000——
2011-01-28$40.78$93.35535,000——
2011-01-27$42.13$96.03868,200——
2011-01-26$42.59$97.081,229,100——
2011-01-25$42.49$96.851,630,400——
2011-01-24$42.85$97.67567,800——
2011-01-21$42.12$96.01438,800——
2011-01-20$41.93$95.57668,200——
2011-01-19$43.40$98.92616,000——
2011-01-18$44.94$102.43689,700——
2011-01-14$41.87$95.44209,300——
2011-01-13$41.62$94.87135,600——
2011-01-12$41.96$95.64276,200——
2011-01-11$41.96$95.64254,900——
2011-01-10$41.19$93.89258,000——
2011-01-07$41.75$95.16284,600——
2011-01-06$41.84$95.37318,600——
2011-01-05$42.48$96.83874,800——
2011-01-04$42.31$96.44510,300——
2011-01-03$41.77$95.21370,900——