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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$49.78$130.88173,800——
2019-12-30$49.81$130.95135,600——
2019-12-27$50.28$132.19111,200——
2019-12-26$50.18$131.93203,300——
2019-12-24$50.06$131.6163,600——
2019-12-23$50.47$132.69198,700——
2019-12-20$49.33$129.691,032,600——
2019-12-19$49.77$130.85413,100——
2019-12-18$49.73$130.74310,700——
2019-12-17$49.72$130.72356,400——
2019-12-16$48.41$127.27881,900——
2019-12-13$53.52$140.71249,100——
2019-12-12$53.95$141.84258,900——
2019-12-11$53.86$141.60120,800——
2019-12-10$53.40$140.39182,500——
2019-12-09$53.21$139.89237,700——
2019-12-06$53.57$140.84219,800——
2019-12-05$52.81$138.84140,200——
2019-12-04$52.40$137.76202,800——
2019-12-03$52.14$137.08182,700——
2019-12-02$52.38$137.71188,800——
2019-11-29$52.57$138.2158,800——
2019-11-27$53.59$140.89100,500——
2019-11-26$52.93$139.16147,900——
2019-11-25$52.91$139.10175,400——
2019-11-22$51.77$136.11121,500——
2019-11-21$51.80$136.19118,300——
2019-11-20$52.46$137.92230,200——
2019-11-19$53.04$139.45126,700——
2019-11-18$52.99$139.31204,000——
2019-11-15$52.95$139.21135,900——
2019-11-14$51.81$136.21185,600——
2019-11-13$52.36$137.66204,300——
2019-11-12$52.95$139.21152,700——
2019-11-11$52.94$139.18166,000——
2019-11-08$53.46$140.55216,700——
2019-11-07$52.35$137.63148,800——
2019-11-06$52.04$136.82179,100——
2019-11-05$52.68$138.50295,100——
2019-11-04$52.34$137.61196,100——
2019-11-01$51.24$134.71198,500——
2019-10-31$49.02$128.88237,100——
2019-10-30$49.05$128.96180,000——
2019-10-29$51.03$134.16379,500——
2019-10-28$50.97$134.00365,400——
2019-10-25$48.78$128.25372,900——
2019-10-24$48.67$127.96487,700——
2019-10-23$50.34$132.35359,100——
2019-10-22$50.78$133.50233,500——
2019-10-21$50.60$133.03267,300——
2019-10-18$51.54$134.98248,500——
2019-10-17$52.09$136.42345,600——
2019-10-16$52.12$136.50504,100——
2019-10-15$51.04$133.67254,900——
2019-10-14$50.57$132.44326,400——
2019-10-11$51.26$134.24286,200——
2019-10-10$49.73$130.24238,600——
2019-10-09$48.69$127.51184,800——
2019-10-08$48.72$127.59178,800——
2019-10-07$49.84$130.52237,000——
2019-10-04$50.70$132.78144,800——
2019-10-03$49.58$129.84186,000——
2019-10-02$48.91$128.09268,900——
2019-10-01$50.40$131.99169,900——
2019-09-30$51.66$135.29188,000——
2019-09-27$51.54$134.98171,700——
2019-09-26$51.83$135.74126,800——
2019-09-25$52.63$137.83218,800——
2019-09-24$51.35$134.48342,800——
2019-09-23$53.92$141.21215,100——
2019-09-20$53.74$140.74554,200——
2019-09-19$54.45$142.60229,100——
2019-09-18$54.43$142.54387,500——
2019-09-17$55.42$145.14358,200——
2019-09-16$55.88$146.34594,200——
2019-09-13$55.04$144.14363,600——
2019-09-12$54.80$143.51523,100——
2019-09-11$55.88$146.34457,200——
2019-09-10$52.62$137.80271,200——
2019-09-09$50.30$131.73200,800——
2019-09-06$48.73$127.62166,100——
2019-09-05$49.64$130.00274,100——
2019-09-04$48.31$126.52209,000——
2019-09-03$46.89$122.80283,600——
2019-08-30$48.64$127.38359,200——
2019-08-29$48.01$125.73180,400——
2019-08-28$46.51$121.80331,900——
2019-08-27$44.19$115.73193,700——
2019-08-26$45.33$118.71235,000——
2019-08-23$45.08$117.53164,500——
2019-08-22$46.79$121.99122,500——
2019-08-21$47.16$122.96152,600——
2019-08-20$47.16$122.96186,300——
2019-08-19$47.34$123.43177,900——
2019-08-16$46.17$120.38241,300——
2019-08-15$44.13$115.06182,400——
2019-08-14$45.13$117.67388,300——
2019-08-13$48.24$125.77154,100——
2019-08-12$46.72$121.81236,000——
2019-08-09$46.78$121.97344,500——
2019-08-08$49.27$128.46460,200——
2019-08-07$46.84$122.12305,000——
2019-08-06$46.11$120.22312,200——
2019-08-05$45.84$119.52316,200——
2019-08-02$46.98$122.49322,700——
2019-08-01$45.78$119.36383,800——
2019-07-31$45.01$117.35292,500——
2019-07-30$46.97$122.46212,300——
2019-07-29$46.40$120.98198,100——
2019-07-26$47.25$123.19217,200——
2019-07-25$46.61$121.52165,800——
2019-07-24$48.04$125.25336,300——
2019-07-23$46.83$122.10222,500——
2019-07-22$45.96$119.83261,200——
2019-07-19$46.86$122.18233,800——
2019-07-18$45.74$119.26200,000——
2019-07-17$45.14$117.69208,200——
2019-07-16$46.21$120.48149,100——
2019-07-15$45.98$119.88239,200——
2019-07-12$45.69$119.13338,100——
2019-07-11$44.35$115.63199,000——
2019-07-10$45.05$117.46197,800——
2019-07-09$45.34$118.21264,900——
2019-07-08$46.04$120.04236,900——
2019-07-05$47.73$124.44141,400——
2019-07-03$47.47$123.7782,100——
2019-07-02$47.75$124.50197,700——
2019-07-01$48.18$125.62237,000——
2019-06-28$47.98$125.10591,700——
2019-06-27$48.27$125.85281,600——
2019-06-26$47.70$124.37216,700——
2019-06-25$46.65$121.63263,800——
2019-06-24$45.76$119.31179,400——
2019-06-21$46.75$121.89345,600——
2019-06-20$46.59$121.47395,600——
2019-06-19$45.97$119.86240,400——
2019-06-18$45.51$118.66312,900——
2019-06-17$43.79$114.17266,800——
2019-06-14$43.48$113.36201,000——
2019-06-13$44.66$116.44156,500——
2019-06-12$44.65$116.41255,800——
2019-06-11$44.06$114.88279,200——
2019-06-10$43.20$112.63216,700——
2019-06-07$43.36$113.05175,900——
2019-06-06$42.70$111.33166,600——
2019-06-05$42.41$110.57159,500——
2019-06-04$42.65$111.20330,400——
2019-06-03$41.09$107.13393,400——
2019-05-31$40.56$105.75228,300——
2019-05-30$41.53$108.28236,300——
2019-05-29$41.90$109.24221,300——
2019-05-28$42.39$110.52278,900——
2019-05-24$43.01$112.14212,500——
2019-05-23$42.75$111.46273,600——
2019-05-22$45.16$117.74190,200——
2019-05-21$46.30$120.72261,200——
2019-05-20$45.41$118.40244,200——
2019-05-17$46.50$121.24212,300——
2019-05-16$47.73$124.44207,000——
2019-05-15$48.01$125.17169,800——
2019-05-14$47.21$123.09174,000——
2019-05-13$46.85$122.15186,000——
2019-05-10$49.56$129.22231,300——
2019-05-09$49.61$129.35147,300——
2019-05-08$49.70$129.58203,900——
2019-05-07$49.83$129.92430,100——
2019-05-06$50.96$132.87267,200——
2019-05-03$51.70$134.79274,100——
2019-05-02$49.68$129.53381,500——
2019-05-01$48.92$127.55317,500——
2019-04-30$49.67$129.50352,300——
2019-04-29$50.23$130.96392,400——
2019-04-26$49.92$129.63616,300——
2019-04-25$49.90$129.58623,300——
2019-04-24$50.46$131.03245,500——
2019-04-23$50.68$131.61403,100——
2019-04-22$49.76$129.22197,900——
2019-04-18$50.28$130.57252,800——
2019-04-17$50.74$131.76233,300——
2019-04-16$50.00$129.84157,200——
2019-04-15$49.58$128.75227,100——
2019-04-12$49.99$129.81274,100——
2019-04-11$49.76$129.22519,000——
2019-04-10$49.52$128.59283,500——
2019-04-09$49.54$128.65372,000——
2019-04-08$49.97$129.76367,800——
2019-04-05$51.10$132.70403,400——
2019-04-04$49.36$128.18240,600——
2019-04-03$48.12$124.96159,600——
2019-04-02$47.77$124.05202,100——
2019-04-01$47.32$122.88162,500——
2019-03-29$45.85$119.06371,200——
2019-03-28$44.90$116.60208,500——
2019-03-27$44.33$115.12164,300——
2019-03-26$43.73$113.56325,800——
2019-03-25$42.85$111.27248,800——
2019-03-22$42.39$110.08295,600——
2019-03-21$45.83$119.01228,800——
2019-03-20$45.02$116.91248,800——
2019-03-19$45.42$117.95149,900——
2019-03-18$45.91$119.22179,100——
2019-03-15$45.44$118.00465,900——
2019-03-14$44.96$116.75165,700——
2019-03-13$45.82$118.99259,300——
2019-03-12$46.21$120.00193,000——
2019-03-11$45.93$119.27179,200——
2019-03-08$44.84$116.44195,600——
2019-03-07$45.23$117.45224,300——
2019-03-06$46.11$119.74255,200——
2019-03-05$48.06$124.80197,500——
2019-03-04$48.03$124.72241,500——
2019-03-01$48.22$125.22276,400——
2019-02-28$46.94$121.89231,000——
2019-02-27$47.54$123.45224,900——
2019-02-26$47.87$124.31201,500——
2019-02-25$47.90$124.39204,200——
2019-02-22$47.37$123.01176,800——
2019-02-21$47.11$122.34167,800——
2019-02-20$47.73$123.95256,800——
2019-02-19$46.50$120.75242,600——
2019-02-15$45.76$118.83215,500——
2019-02-14$45.12$117.17226,000——
2019-02-13$45.59$118.39342,200——
2019-02-12$45.74$118.78168,000——
2019-02-11$45.61$118.44290,200——
2019-02-08$45.20$117.38194,200——
2019-02-07$45.11$117.14242,000——
2019-02-06$46.30$120.23312,500——
2019-02-05$45.46$118.05276,600——
2019-02-04$46.01$119.48487,200——
2019-02-01$47.76$123.50578,500——
2019-01-31$47.26$122.21489,200——
2019-01-30$45.34$117.25330,400——
2019-01-29$43.43$112.31221,200——
2019-01-28$43.76$113.16218,000——
2019-01-25$43.91$113.55197,800——
2019-01-24$42.72$110.47158,800——
2019-01-23$42.67$110.34222,200——
2019-01-22$42.49$109.88311,300——
2019-01-18$43.58$112.69488,000——
2019-01-17$41.97$108.53330,500——
2019-01-16$42.30$109.38228,900——
2019-01-15$41.11$106.31165,100——
2019-01-14$41.18$106.49203,800——
2019-01-11$41.44$107.16273,200——
2019-01-10$41.86$108.25441,800——
2019-01-09$40.66$105.14303,400——
2019-01-08$40.12$103.75436,100——
2019-01-07$39.56$102.30573,100——
2019-01-04$38.95$100.72480,500——
2019-01-03$35.87$92.76420,400——
2019-01-02$37.45$96.84445,200——