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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.12$79.26312,200——
2020-12-30$28.52$77.63317,800——
2020-12-29$27.77$75.59297,900——
2020-12-28$28.63$77.93266,600——
2020-12-24$28.63$77.93228,300——
2020-12-23$28.51$77.60245,200——
2020-12-22$27.45$74.72204,900——
2020-12-21$27.41$74.61269,600——
2020-12-18$27.81$75.701,403,900——
2020-12-17$29.69$80.82367,400——
2020-12-16$29.39$80.00491,400——
2020-12-15$29.71$80.87560,300——
2020-12-14$27.76$75.56604,500——
2020-12-11$28.21$76.79261,300——
2020-12-10$28.58$77.79440,200——
2020-12-09$28.18$76.71526,300——
2020-12-08$28.99$78.91485,300——
2020-12-07$28.76$78.28499,500——
2020-12-04$29.61$80.60644,700——
2020-12-03$26.90$73.22526,900——
2020-12-02$26.84$73.06366,200——
2020-12-01$25.40$69.14447,000——
2020-11-30$24.44$66.53409,300——
2020-11-27$25.82$70.28140,800——
2020-11-25$26.00$70.77343,700——
2020-11-24$27.25$74.17500,300——
2020-11-23$26.58$72.35368,100——
2020-11-20$25.50$69.41325,500——
2020-11-19$24.99$68.02376,600——
2020-11-18$25.85$70.36680,100——
2020-11-17$25.13$68.40705,400——
2020-11-16$25.26$68.76649,900——
2020-11-13$23.14$62.99528,700——
2020-11-12$21.38$58.20632,600——
2020-11-11$22.49$61.22435,200——
2020-11-10$22.73$61.87924,700——
2020-11-09$21.79$59.31773,700——
2020-11-06$18.89$51.42263,600——
2020-11-05$18.98$51.66955,500——
2020-11-04$18.00$49.001,074,200——
2020-11-03$18.42$50.141,055,300——
2020-11-02$18.06$49.16318,300——
2020-10-30$17.48$47.58415,300——
2020-10-29$17.26$46.98576,000——
2020-10-28$16.09$43.80529,200——
2020-10-27$17.49$47.61650,800——
2020-10-26$17.88$48.67723,000——
2020-10-23$18.53$49.89829,100——
2020-10-22$18.16$48.90911,100——
2020-10-21$17.08$45.99594,600——
2020-10-20$17.50$47.12413,200——
2020-10-19$18.00$48.47298,200——
2020-10-16$18.48$49.76350,100——
2020-10-15$18.50$49.81502,600——
2020-10-14$18.49$49.79254,600——
2020-10-13$18.26$49.17291,400——
2020-10-12$18.96$51.05218,900——
2020-10-09$18.88$50.84254,200——
2020-10-08$19.06$51.32345,700——
2020-10-07$18.84$50.73412,900——
2020-10-06$18.32$49.33384,400——
2020-10-05$19.22$51.75221,000——
2020-10-02$18.86$50.78363,300——
2020-10-01$18.32$49.33358,400——
2020-09-30$18.16$48.90352,800——
2020-09-29$18.19$48.98382,400——
2020-09-28$18.65$50.22478,000——
2020-09-25$18.16$48.90270,200——
2020-09-24$18.11$48.76354,700——
2020-09-23$18.21$49.03442,600——
2020-09-22$18.56$49.97332,900——
2020-09-21$18.42$49.60515,800——
2020-09-18$20.02$53.911,293,800——
2020-09-17$19.68$52.99468,000——
2020-09-16$20.28$54.61425,100——
2020-09-15$20.17$54.31263,600——
2020-09-14$20.16$54.28370,400——
2020-09-11$19.49$52.48485,700——
2020-09-10$19.15$51.56470,700——
2020-09-09$19.71$53.07679,300——
2020-09-08$20.40$54.93412,000——
2020-09-04$21.57$58.08424,200——
2020-09-03$21.27$57.27433,300——
2020-09-02$21.45$57.76370,600——
2020-09-01$21.27$57.27427,200——
2020-08-31$21.03$56.63534,600——
2020-08-28$21.61$58.19462,900——
2020-08-27$21.11$56.84407,300——
2020-08-26$20.87$56.19359,600——
2020-08-25$21.63$58.24456,000——
2020-08-24$21.43$57.70390,100——
2020-08-21$20.60$54.93485,900——
2020-08-20$20.87$55.65407,300——
2020-08-19$21.02$56.05446,900——
2020-08-18$21.48$57.28407,100——
2020-08-17$22.17$59.12397,000——
2020-08-14$22.33$59.54653,500——
2020-08-13$22.16$59.091,114,200——
2020-08-12$23.97$63.91333,000——
2020-08-11$24.24$64.63722,500——
2020-08-10$24.46$65.22528,600——
2020-08-07$23.86$63.62802,700——
2020-08-06$23.30$62.13439,400——
2020-08-05$23.30$62.13871,600——
2020-08-04$23.00$61.33740,300——
2020-08-03$23.24$61.97990,200——
2020-07-31$22.36$59.6210,557,100——
2020-07-30$23.60$62.931,334,500——
2020-07-29$23.55$62.801,913,500——
2020-07-28$22.07$58.85370,500——
2020-07-27$22.83$60.88330,900——
2020-07-24$22.37$59.65273,500——
2020-07-23$22.65$60.40317,000——
2020-07-22$22.62$60.32374,900——
2020-07-21$22.74$60.64453,600——
2020-07-20$21.88$58.34271,600——
2020-07-17$22.60$60.26278,800——
2020-07-16$23.11$61.62454,800——
2020-07-15$24.17$64.45519,300——
2020-07-14$23.37$62.32429,600——
2020-07-13$22.88$61.01512,100——
2020-07-10$22.59$60.24636,600——
2020-07-09$21.42$57.12412,300——
2020-07-08$22.31$59.49411,000——
2020-07-07$22.95$61.20561,200——
2020-07-06$24.75$65.99588,800——
2020-07-02$24.19$64.50287,400——
2020-07-01$23.88$63.68507,900——
2020-06-30$24.28$64.74379,600——
2020-06-29$24.40$65.06637,500——
2020-06-26$22.99$61.30646,300——
2020-06-25$23.59$62.90515,900——
2020-06-24$22.99$61.30431,100——
2020-06-23$24.37$64.98377,800——
2020-06-22$24.54$65.43341,800——
2020-06-19$24.38$65.011,321,400——
2020-06-18$25.29$67.43338,400——
2020-06-17$25.69$68.50317,700——
2020-06-16$25.87$68.98474,700——
2020-06-15$24.58$65.54451,800——
2020-06-12$24.22$64.58429,400——
2020-06-11$22.40$59.73536,700——
2020-06-10$25.97$69.25488,100——
2020-06-09$27.96$74.55357,700——
2020-06-08$28.94$77.17482,500——
2020-06-05$29.27$78.05669,300——
2020-06-04$26.98$71.94475,900——
2020-06-03$26.72$71.25430,000——
2020-06-02$24.20$64.53420,500——
2020-06-01$23.72$63.25364,200——
2020-05-29$23.37$62.32389,600——
2020-05-28$23.95$63.86469,500——
2020-05-27$25.79$68.77593,200——
2020-05-26$23.93$63.81451,200——
2020-05-22$22.44$59.84337,200——
2020-05-21$21.85$58.26518,800——
2020-05-20$22.37$59.65512,100——
2020-05-19$20.57$54.85401,100——
2020-05-18$21.48$57.28523,800——
2020-05-15$19.25$51.33254,800——
2020-05-14$19.07$50.85487,200——
2020-05-13$18.45$49.20490,600——
2020-05-12$19.45$51.86350,900——
2020-05-11$20.20$53.86526,900——
2020-05-08$21.63$57.68608,000——
2020-05-07$20.36$54.29531,100——
2020-05-06$19.46$51.89521,200——
2020-05-05$20.64$55.04416,300——
2020-05-04$21.26$56.69827,100——
2020-05-01$21.42$56.58702,000——
2020-04-30$22.17$58.56749,400——
2020-04-29$23.63$62.42682,700——
2020-04-28$20.97$55.39514,900——
2020-04-27$20.44$53.99868,500——
2020-04-24$18.16$47.97871,400——
2020-04-23$18.20$48.08602,200——
2020-04-22$18.08$47.76419,700——
2020-04-21$18.20$48.08630,900——
2020-04-20$19.22$50.77389,000——
2020-04-17$20.11$53.12439,600——
2020-04-16$18.37$48.53634,400——
2020-04-15$19.26$50.88436,300——
2020-04-14$20.68$54.63456,100——
2020-04-13$21.27$56.19413,600——
2020-04-09$22.83$60.31663,200——
2020-04-08$21.79$57.56434,800——
2020-04-07$20.18$53.31764,900——
2020-04-06$19.78$52.25626,900——
2020-04-03$17.92$47.34658,900——
2020-04-02$18.90$49.93699,500——
2020-04-01$18.35$48.47674,200——
2020-03-31$19.50$51.511,257,700——
2020-03-30$18.63$49.21914,200——
2020-03-27$19.22$50.77682,500——
2020-03-26$21.15$55.87763,700——
2020-03-25$20.40$53.89725,800——
2020-03-24$19.36$51.14825,700——
2020-03-23$16.49$43.56933,100——
2020-03-20$14.87$39.281,026,900——
2020-03-19$16.36$43.22987,700——
2020-03-18$16.23$42.87546,400——
2020-03-17$21.39$56.50512,100——
2020-03-16$22.24$58.75461,700——
2020-03-13$26.68$70.48541,400——
2020-03-12$22.60$59.70666,500——
2020-03-11$27.28$72.06613,100——
2020-03-10$28.91$76.37700,400——
2020-03-09$28.50$75.28500,200——
2020-03-06$34.45$91.00297,300——
2020-03-05$35.88$94.78233,100——
2020-03-04$38.17$100.83219,800——
2020-03-03$37.38$98.74257,500——
2020-03-02$38.20$100.91422,500——
2020-02-28$36.75$97.08397,100——
2020-02-27$38.52$101.75326,800——
2020-02-26$40.63$107.33178,700——
2020-02-25$40.33$106.53175,800——
2020-02-24$42.11$111.24216,100——
2020-02-21$43.98$116.18285,100——
2020-02-20$44.05$116.36204,700——
2020-02-19$43.54$115.01209,800——
2020-02-18$42.98$113.53140,600——
2020-02-14$43.34$114.49241,900——
2020-02-13$43.66$115.33201,300——
2020-02-12$43.80$115.70327,400——
2020-02-11$43.95$116.10229,700——
2020-02-10$43.47$114.83283,500——
2020-02-07$43.14$113.96340,600——
2020-02-06$43.80$115.70339,900——
2020-02-05$44.03$116.31470,200——
2020-02-04$42.47$112.19541,900——
2020-02-03$41.05$108.44481,000——
2020-01-31$39.74$104.98480,600——
2020-01-30$42.29$111.18361,500——
2020-01-29$43.76$115.05333,400——
2020-01-28$43.09$113.29550,300——
2020-01-27$42.86$112.68432,000——
2020-01-24$43.00$113.05402,900——
2020-01-23$43.69$114.86473,100——
2020-01-22$43.88$115.36519,600——
2020-01-21$43.98$115.63352,500——
2020-01-17$46.39$121.96212,500——
2020-01-16$47.41$124.64251,400——
2020-01-15$47.28$124.30204,500——
2020-01-14$48.11$126.48309,600——
2020-01-13$47.53$124.96303,600——
2020-01-10$47.27$124.28360,100——
2020-01-09$48.45$127.38180,500——
2020-01-08$48.75$128.17316,300——
2020-01-07$48.50$127.51201,500——
2020-01-06$48.78$128.25230,100——
2020-01-03$48.79$128.27153,000——
2020-01-02$49.48$130.09239,700——