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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$51.63$121.17314,700——
2012-12-28$50.16$117.72423,400——
2012-12-27$50.29$118.02464,200——
2012-12-26$51.23$120.23449,000——
2012-12-24$51.16$120.06233,600——
2012-12-21$51.50$120.86762,000——
2012-12-20$52.10$122.27471,500——
2012-12-19$51.57$121.03339,000——
2012-12-18$51.84$121.66675,000——
2012-12-17$50.47$118.44352,900——
2012-12-14$50.02$117.39431,200——
2012-12-13$49.23$115.53373,600——
2012-12-12$49.76$116.78724,500——
2012-12-11$49.50$116.17526,900——
2012-12-10$48.59$114.03288,600——
2012-12-07$48.35$113.47261,000——
2012-12-06$47.76$112.08306,800——
2012-12-05$47.85$112.29460,900——
2012-12-04$47.99$112.62441,200——
2012-12-03$47.55$111.59395,500——
2012-11-30$48.46$113.73675,300——
2012-11-29$47.96$112.55746,600——
2012-11-28$46.50$109.13423,800——
2012-11-27$45.99$107.93368,100——
2012-11-26$46.32$108.70418,100——
2012-11-23$46.43$108.96209,600——
2012-11-21$46.07$108.12225,400——
2012-11-20$45.73$107.32462,600——
2012-11-19$46.20$108.42628,500——
2012-11-16$45.20$106.08511,200——
2012-11-15$44.81$105.16864,600——
2012-11-14$46.19$108.40339,900——
2012-11-13$47.62$111.76337,800——
2012-11-12$48.53$113.89600,000——
2012-11-09$47.37$111.17491,500——
2012-11-08$47.63$111.78471,900——
2012-11-07$48.50$113.82445,400——
2012-11-06$50.24$117.90460,800——
2012-11-05$49.36$115.84293,900——
2012-11-02$49.17$115.39417,600——
2012-11-01$50.82$119.26834,200——
2012-10-31$48.61$114.08325,300——
2012-10-26$49.45$116.05312,900——
2012-10-25$50.10$117.58622,100——
2012-10-24$50.80$119.22482,300——
2012-10-23$52.14$122.36664,900——
2012-10-22$52.07$122.20467,500——
2012-10-19$52.24$122.60508,200——
2012-10-18$54.14$126.63410,100——
2012-10-17$53.64$125.46531,700——
2012-10-16$52.59$123.01326,200——
2012-10-15$51.97$121.56212,200——
2012-10-12$51.10$119.52284,900——
2012-10-11$51.88$121.35303,200——
2012-10-10$52.04$121.72208,500——
2012-10-09$52.87$123.66260,100——
2012-10-08$52.93$123.80228,800——
2012-10-05$52.60$123.03436,400——
2012-10-04$53.65$125.49483,000——
2012-10-03$52.74$123.36725,700——
2012-10-02$52.17$122.03357,900——
2012-10-01$52.51$122.82404,800——
2012-09-28$52.32$122.38342,800——
2012-09-27$53.24$124.53266,500——
2012-09-26$52.45$122.68371,400——
2012-09-25$51.70$120.93312,400——
2012-09-24$53.05$124.08266,400——
2012-09-21$53.59$125.35552,900——
2012-09-20$53.91$126.10363,000——
2012-09-19$54.46$127.38334,300——
2012-09-18$54.45$127.36475,500——
2012-09-17$54.53$127.55626,000——
2012-09-14$55.70$130.28699,000——
2012-09-13$54.48$127.43680,100——
2012-09-12$53.01$123.99661,600——
2012-09-11$52.36$122.47736,500——
2012-09-10$51.36$120.13684,700——
2012-09-07$50.55$118.241,271,000——
2012-09-06$48.30$112.97839,600——
2012-09-05$47.28$110.59458,800——
2012-09-04$47.42$110.92373,200——
2012-08-31$47.26$110.54408,800——
2012-08-30$47.10$110.17420,700——
2012-08-29$48.48$113.40286,800——
2012-08-28$48.79$114.12274,700——
2012-08-27$48.85$114.26204,700——
2012-08-24$49.05$114.73223,400——
2012-08-23$49.53$115.43394,800——
2012-08-22$50.55$117.81114,500——
2012-08-21$50.52$117.74277,800——
2012-08-20$50.50$117.69227,000——
2012-08-17$50.75$118.27229,400——
2012-08-16$51.04$118.95220,800——
2012-08-15$49.63$115.66112,600——
2012-08-14$49.62$115.64166,900——
2012-08-13$49.62$115.64187,800——
2012-08-10$50.96$118.76241,300——
2012-08-09$50.41$117.48203,200——
2012-08-08$50.03$116.60228,800——
2012-08-07$50.01$116.55304,200——
2012-08-06$49.62$115.64252,100——
2012-08-03$48.41$112.82511,700——
2012-08-02$46.92$109.35339,100——
2012-08-01$47.21$110.02360,300——
2012-07-31$47.86$111.54836,900——
2012-07-30$46.40$108.14525,800——
2012-07-27$46.74$108.93429,300——
2012-07-26$44.88$104.59375,200——
2012-07-25$44.11$102.80482,500——
2012-07-24$44.29$103.22483,000——
2012-07-23$44.78$104.36516,800——
2012-07-20$46.35$108.02718,300——
2012-07-19$49.03$114.26251,200——
2012-07-18$48.54$113.12192,900——
2012-07-17$48.08$112.05345,800——
2012-07-16$48.37$112.73218,100——
2012-07-13$48.71$113.52216,600——
2012-07-12$47.81$111.42418,100——
2012-07-11$47.94$111.72307,700——
2012-07-10$47.41$110.49297,900——
2012-07-09$48.15$112.21394,900——
2012-07-06$48.63$113.33442,300——
2012-07-05$48.77$113.66346,800——
2012-07-03$48.69$113.47209,600——
2012-07-02$47.75$111.28431,000——
2012-06-29$47.84$111.49620,300——
2012-06-28$46.07$107.37429,700——
2012-06-27$45.64$106.36401,600——
2012-06-26$44.61$103.96672,000——
2012-06-25$43.78$102.03718,400——
2012-06-22$43.91$102.33947,500——
2012-06-21$44.13$102.85721,300——
2012-06-20$45.34$105.67630,400——
2012-06-19$44.49$103.68392,800——
2012-06-18$43.90$102.31398,400——
2012-06-15$43.91$102.33675,200——
2012-06-14$43.48$101.33498,000——
2012-06-13$43.12$100.49423,400——
2012-06-12$43.61$101.63526,600——
2012-06-11$42.27$98.51686,800——
2012-06-08$44.66$104.08401,900——
2012-06-07$44.80$104.41462,600——
2012-06-06$44.91$104.66506,900——
2012-06-05$43.87$102.24342,700——
2012-06-04$43.16$100.58925,400——
2012-06-01$44.05$102.66702,100——
2012-05-31$45.06$105.01637,700——
2012-05-30$46.07$107.37341,600——
2012-05-29$47.77$111.33384,300——
2012-05-25$46.44$108.23328,300——
2012-05-24$47.56$110.84657,200——
2012-05-23$48.61$113.291,171,500——
2012-05-22$47.99$111.84632,700——
2012-05-21$48.43$112.87608,200——
2012-05-18$45.69$106.48851,600——
2012-05-17$45.57$106.20919,100——
2012-05-16$47.69$111.14600,600——
2012-05-15$49.11$114.45385,900——
2012-05-14$50.65$118.04330,000——
2012-05-11$51.31$119.58360,100——
2012-05-10$52.01$121.21526,600——
2012-05-09$51.65$120.37388,900——
2012-05-08$52.28$121.84777,300——
2012-05-07$52.67$122.75293,000——
2012-05-04$52.86$123.19511,300——
2012-05-03$54.15$126.20558,100——
2012-05-02$55.08$128.36287,000——
2012-05-01$55.54$129.44412,300——
2012-04-30$55.66$129.72524,100——
2012-04-27$56.55$131.79474,000——
2012-04-26$56.49$131.23719,100——
2012-04-25$56.81$131.971,172,400——
2012-04-24$52.51$121.99358,100——
2012-04-23$52.56$122.10436,000——
2012-04-20$53.07$123.29411,700——
2012-04-19$52.99$123.10445,900——
2012-04-18$53.22$123.63381,100——
2012-04-17$53.75$124.87337,700——
2012-04-16$53.18$123.54396,400——
2012-04-13$52.59$122.17481,100——
2012-04-12$53.15$123.47743,300——
2012-04-11$51.68$120.06757,300——
2012-04-10$50.13$116.46490,600——
2012-04-09$51.17$118.87466,800——
2012-04-05$51.39$119.38487,600——
2012-04-04$51.38$119.36721,700——
2012-04-03$51.81$120.36697,100——
2012-04-02$52.60$122.19858,500——
2012-03-30$52.23$121.33445,600——
2012-03-29$52.10$121.03406,600——
2012-03-28$51.46$119.55420,700——
2012-03-27$52.23$121.33499,600——
2012-03-26$52.39$121.71292,300——
2012-03-23$51.13$118.78464,700——
2012-03-22$50.71$117.80449,700——
2012-03-21$51.94$120.66360,300——
2012-03-20$51.87$120.50582,700——
2012-03-19$52.68$122.38409,300——
2012-03-16$51.51$119.66490,800——
2012-03-15$50.95$118.36523,300——
2012-03-14$50.41$117.11613,400——
2012-03-13$51.90$120.57371,400——
2012-03-12$50.70$117.78272,800——
2012-03-09$51.43$119.48526,100——
2012-03-08$50.46$117.22267,300——
2012-03-07$49.50$114.99403,600——
2012-03-06$49.46$114.90648,400——
2012-03-05$50.97$118.41622,300——
2012-03-02$51.82$120.38444,700——
2012-03-01$52.90$122.89496,900——
2012-02-29$51.30$119.17652,300——
2012-02-28$51.17$118.87394,300——
2012-02-27$51.00$118.48651,800——
2012-02-24$51.58$119.82613,600——
2012-02-23$51.37$119.34449,900——
2012-02-22$52.33$121.57241,300——
2012-02-21$53.25$123.70275,500——
2012-02-17$53.10$123.36179,100——
2012-02-16$54.06$125.59392,600——
2012-02-15$52.64$122.29327,300——
2012-02-14$53.80$124.98481,200——
2012-02-13$55.28$128.42423,900——
2012-02-10$53.43$124.12275,200——
2012-02-09$55.37$128.63261,200——
2012-02-08$55.21$128.26330,400——
2012-02-07$55.99$130.07279,300——
2012-02-06$56.58$131.44211,100——
2012-02-03$56.65$131.60249,500——
2012-02-02$55.68$129.35537,400——
2012-02-01$54.39$126.35484,000——
2012-01-31$52.48$121.92398,400——
2012-01-30$53.31$123.84344,600——
2012-01-27$54.69$127.05367,300——
2012-01-26$55.44$128.37307,900——
2012-01-25$56.61$131.08348,900——
2012-01-24$56.08$129.86248,700——
2012-01-23$55.64$128.84284,800——
2012-01-20$55.16$127.73320,300——
2012-01-19$54.98$127.31296,700——
2012-01-18$55.01$127.38400,500——
2012-01-17$55.51$128.54282,100——
2012-01-13$55.04$127.45190,100——
2012-01-12$55.43$128.35242,200——
2012-01-11$56.00$129.67263,600——
2012-01-10$55.30$128.05282,600——
2012-01-09$53.60$124.11187,200——
2012-01-06$53.34$123.51361,000——
2012-01-05$52.89$122.47355,200——
2012-01-04$53.32$123.46227,400——
2012-01-03$53.04$122.82363,700——