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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$36.17$90.65251,900——
2016-12-29$36.86$92.38210,900——
2016-12-28$37.03$92.80183,600——
2016-12-27$37.69$94.46131,900——
2016-12-23$37.22$93.28111,400——
2016-12-22$37.40$93.73216,800——
2016-12-21$38.52$96.54181,500——
2016-12-20$38.51$96.51205,000——
2016-12-19$37.78$94.68225,800——
2016-12-16$37.87$94.91805,500——
2016-12-15$38.81$97.27294,900——
2016-12-14$38.05$95.36306,000——
2016-12-13$39.39$98.72431,600——
2016-12-12$39.38$98.69407,200——
2016-12-09$39.72$99.55487,600——
2016-12-08$39.25$98.37826,100——
2016-12-07$37.04$92.83636,200——
2016-12-06$35.86$89.87690,700——
2016-12-05$34.94$87.57646,400——
2016-12-02$34.48$86.41625,800——
2016-12-01$35.43$88.79485,500——
2016-11-30$35.77$89.65316,100——
2016-11-29$35.61$89.25358,500——
2016-11-28$37.15$93.11312,500——
2016-11-25$38.30$95.99113,700——
2016-11-23$38.20$95.74359,700——
2016-11-22$37.91$95.01472,300——
2016-11-21$36.96$92.63301,600——
2016-11-18$36.00$90.22387,400——
2016-11-17$35.99$90.20407,800——
2016-11-16$36.59$91.70438,600——
2016-11-15$37.57$94.16530,100——
2016-11-14$37.88$94.94561,900——
2016-11-11$37.09$92.96550,800——
2016-11-10$36.19$90.70532,900——
2016-11-09$35.59$89.20590,300——
2016-11-08$32.86$82.35248,100——
2016-11-07$32.58$81.65474,400——
2016-11-04$31.75$79.57327,700——
2016-11-03$31.28$78.39410,000——
2016-11-02$31.25$78.32560,200——
2016-11-01$31.35$78.57874,300——
2016-10-31$31.61$79.22781,700——
2016-10-28$31.72$79.501,183,600——
2016-10-27$31.64$79.301,941,900——
2016-10-26$38.45$96.36408,500——
2016-10-25$38.57$96.66303,100——
2016-10-24$39.14$98.09260,600——
2016-10-21$39.07$97.92171,100——
2016-10-20$39.11$97.57244,300——
2016-10-19$39.22$97.84148,400——
2016-10-18$38.45$95.92159,500——
2016-10-17$38.35$95.67178,100——
2016-10-14$37.96$94.70195,100——
2016-10-13$38.21$95.32324,900——
2016-10-12$39.46$98.44398,600——
2016-10-11$39.79$99.26362,700——
2016-10-10$41.17$102.71192,400——
2016-10-07$41.01$102.31357,800——
2016-10-06$41.30$103.03376,300——
2016-10-05$40.94$102.13319,000——
2016-10-04$39.98$99.74241,700——
2016-10-03$40.59$101.26286,100——
2016-09-30$41.26$102.93421,100——
2016-09-29$40.88$101.98266,000——
2016-09-28$41.99$104.75418,600——
2016-09-27$40.29$100.51295,600——
2016-09-26$39.53$98.61323,500——
2016-09-23$39.57$98.71351,900——
2016-09-22$39.62$98.84642,700——
2016-09-21$38.65$96.42449,900——
2016-09-20$37.10$92.55297,100——
2016-09-19$37.11$92.58323,200——
2016-09-16$35.91$89.58524,900——
2016-09-15$35.58$88.76225,400——
2016-09-14$35.30$88.06240,800——
2016-09-13$34.86$86.96444,900——
2016-09-12$36.63$91.38284,700——
2016-09-09$35.65$88.94319,600——
2016-09-08$37.80$94.30194,900——
2016-09-07$38.31$95.57320,200——
2016-09-06$37.66$93.95256,600——
2016-09-02$36.68$91.50277,000——
2016-09-01$36.15$90.18311,000——
2016-08-31$36.28$90.51350,400——
2016-08-30$37.12$92.60398,800——
2016-08-29$37.88$94.50174,900——
2016-08-26$36.54$91.16198,700——
2016-08-25$36.74$91.65187,300——
2016-08-24$36.45$90.93276,100——
2016-08-23$37.47$93.48219,600——
2016-08-22$37.35$93.18174,600——
2016-08-19$36.64$91.40254,500——
2016-08-18$37.69$93.58154,700——
2016-08-17$37.10$92.11205,600——
2016-08-16$37.48$93.05210,800——
2016-08-15$38.17$94.77242,000——
2016-08-12$36.62$90.92237,700——
2016-08-11$37.51$93.13211,600——
2016-08-10$37.00$91.86221,300——
2016-08-09$36.85$91.49262,600——
2016-08-08$38.00$94.34209,200——
2016-08-05$37.90$94.10341,900——
2016-08-04$37.52$93.15305,000——
2016-08-03$38.27$95.02399,200——
2016-08-02$38.07$94.52248,900——
2016-08-01$39.02$96.88382,900——
2016-07-29$39.25$97.45395,100——
2016-07-28$39.34$97.67325,800——
2016-07-27$39.44$97.92415,900——
2016-07-26$39.79$98.79380,000——
2016-07-25$38.33$95.16181,600——
2016-07-22$38.48$95.54216,900——
2016-07-21$38.41$95.36289,400——
2016-07-20$38.51$95.61246,400——
2016-07-19$38.97$96.75386,300——
2016-07-18$39.42$97.87402,600——
2016-07-15$39.73$98.64408,300——
2016-07-14$39.92$99.11576,000——
2016-07-13$38.94$96.68430,400——
2016-07-12$38.77$96.26631,600——
2016-07-11$38.08$94.54737,800——
2016-07-08$36.48$90.57525,500——
2016-07-07$34.51$85.68479,400——
2016-07-06$33.34$82.78283,500——
2016-07-05$32.88$81.63226,700——
2016-07-01$33.77$83.84382,700——
2016-06-30$32.93$81.76535,100——
2016-06-29$31.37$77.88294,900——
2016-06-28$30.84$76.57364,300——
2016-06-27$30.30$75.23445,800——
2016-06-24$31.19$77.44552,000——
2016-06-23$34.29$85.13292,500——
2016-06-22$33.19$82.40272,000——
2016-06-21$33.75$83.79324,300——
2016-06-20$34.87$86.57297,500——
2016-06-17$34.05$84.54590,600——
2016-06-16$33.75$83.79226,800——
2016-06-15$33.46$83.07293,200——
2016-06-14$32.97$81.86243,400——
2016-06-13$33.34$82.78233,900——
2016-06-10$33.53$83.25268,600——
2016-06-09$34.05$84.54319,400——
2016-06-08$34.63$85.98318,900——
2016-06-07$34.02$84.46325,800——
2016-06-06$33.56$83.32264,400——
2016-06-03$32.60$80.94346,700——
2016-06-02$32.51$80.71194,700——
2016-06-01$32.11$79.72285,900——
2016-05-31$32.04$79.55306,900——
2016-05-27$31.73$78.78245,400——
2016-05-26$32.15$79.82257,400——
2016-05-25$32.01$79.47341,800——
2016-05-24$30.92$76.77408,600——
2016-05-23$30.68$76.17392,900——
2016-05-20$30.04$74.58344,000——
2016-05-19$29.94$74.33409,800——
2016-05-18$29.22$72.55555,000——
2016-05-17$30.51$75.75367,600——
2016-05-16$30.56$75.87333,000——
2016-05-13$30.71$76.25352,500——
2016-05-12$30.84$76.57424,200——
2016-05-11$31.10$77.21270,700——
2016-05-10$31.61$78.48390,700——
2016-05-09$30.44$75.58591,700——
2016-05-06$33.34$82.78307,500——
2016-05-05$32.75$81.31451,100——
2016-05-04$33.37$82.85396,100——
2016-05-03$33.64$83.52454,300——
2016-05-02$35.61$88.41416,900——
2016-04-29$35.41$87.91453,500——
2016-04-28$35.88$88.63396,900——
2016-04-27$36.05$89.05571,500——
2016-04-26$35.02$86.511,236,800——
2016-04-25$35.67$88.12849,600——
2016-04-22$36.23$89.50712,200——
2016-04-21$36.82$90.96433,300——
2016-04-20$37.29$92.12396,600——
2016-04-19$37.13$91.72338,400——
2016-04-18$37.05$91.52414,300——
2016-04-15$36.64$90.51316,400——
2016-04-14$36.27$89.60340,900——
2016-04-13$35.65$88.07504,200——
2016-04-12$34.14$84.34551,600——
2016-04-11$34.96$86.36362,900——
2016-04-08$34.21$84.51399,900——
2016-04-07$32.66$80.68434,900——
2016-04-06$33.63$83.08309,600——
2016-04-05$33.72$83.30304,000——
2016-04-04$33.62$83.05276,200——
2016-04-01$34.74$85.82438,600——
2016-03-31$34.23$84.56356,000——
2016-03-30$35.09$86.68369,800——
2016-03-29$35.11$86.73531,500——
2016-03-28$34.52$85.27275,600——
2016-03-24$34.42$85.03393,900——
2016-03-23$33.85$83.62671,200——
2016-03-22$35.22$87.00676,300——
2016-03-21$35.64$88.04619,000——
2016-03-18$35.65$88.071,758,200——
2016-03-17$34.67$85.65882,500——
2016-03-16$33.20$82.01404,500——
2016-03-15$31.89$78.78452,100——
2016-03-14$31.90$78.80332,200——
2016-03-11$32.25$79.67408,000——
2016-03-10$32.62$80.58465,100——
2016-03-09$31.52$77.86487,200——
2016-03-08$31.47$77.74644,200——
2016-03-07$34.21$84.51776,200——
2016-03-04$31.71$78.33713,300——
2016-03-03$31.75$78.43559,000——
2016-03-02$32.31$79.82756,000——
2016-03-01$29.89$73.84622,600——
2016-02-29$29.72$73.421,000,400——
2016-02-26$28.72$70.95447,500——
2016-02-25$28.83$71.22528,800——
2016-02-24$28.48$70.35703,600——
2016-02-23$27.86$68.82739,200——
2016-02-22$28.88$71.34699,400——
2016-02-19$28.19$69.64677,500——
2016-02-18$28.52$70.45770,600——
2016-02-17$30.52$75.39903,700——
2016-02-16$29.98$74.061,060,200——
2016-02-12$28.59$70.631,135,300——
2016-02-11$25.90$63.98790,300——
2016-02-10$26.06$64.38655,800——
2016-02-09$26.89$66.43982,900——
2016-02-08$26.87$66.38790,400——
2016-02-05$28.21$69.69984,600——
2016-02-04$29.73$73.001,744,900——
2016-02-03$26.72$65.61985,600——
2016-02-02$26.01$63.86548,800——
2016-02-01$26.71$65.58587,800——
2016-01-29$27.76$68.16847,900——
2016-01-28$25.78$63.30581,700——
2016-01-27$25.52$62.66795,200——
2016-01-26$26.30$64.58451,100——
2016-01-25$25.16$61.78554,900——
2016-01-22$25.65$62.98694,300——
2016-01-21$25.34$62.22668,900——
2016-01-20$25.16$61.78725,800——
2016-01-19$25.16$61.78614,100——
2016-01-15$25.25$62.001,197,900——
2016-01-14$25.98$63.79461,300——
2016-01-13$25.17$61.801,252,300——
2016-01-12$25.60$62.86608,800——
2016-01-11$25.67$63.031,047,100——
2016-01-08$27.27$66.96598,300——
2016-01-07$27.84$68.361,231,500——
2016-01-06$29.16$71.60577,800——
2016-01-05$29.36$72.09827,000——
2016-01-04$29.33$72.02701,300——