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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$29.19$81.37298,800——
2021-12-30$28.96$80.73211,100——
2021-12-29$29.78$83.02243,400——
2021-12-28$29.96$83.52252,100——
2021-12-27$30.31$84.49360,200——
2021-12-23$28.98$80.79257,400——
2021-12-22$28.90$80.56394,200——
2021-12-21$29.85$83.21268,200——
2021-12-20$28.65$79.87391,900——
2021-12-17$30.54$85.141,419,700——
2021-12-16$28.83$80.37395,100——
2021-12-15$29.88$83.30514,400——
2021-12-14$29.29$81.65398,200——
2021-12-13$29.24$81.51446,100——
2021-12-10$29.58$82.46286,000——
2021-12-09$28.58$79.67218,100——
2021-12-08$29.36$81.85225,800——
2021-12-07$29.40$81.96219,400——
2021-12-06$29.02$80.90337,100——
2021-12-03$28.19$78.58204,400——
2021-12-02$28.78$80.23238,400——
2021-12-01$27.66$77.11266,200——
2021-11-30$27.48$76.61542,700——
2021-11-29$28.21$78.64331,700——
2021-11-26$29.26$81.57234,500——
2021-11-24$30.82$85.92116,500——
2021-11-23$31.14$86.81177,100——
2021-11-22$31.26$87.14234,100——
2021-11-19$30.63$85.39189,100——
2021-11-18$31.39$87.51216,200——
2021-11-17$31.13$86.78226,500——
2021-11-16$32.45$90.46184,500——
2021-11-15$33.53$93.47241,200——
2021-11-12$34.05$94.92303,700——
2021-11-11$33.51$93.41151,300——
2021-11-10$32.89$91.69283,900——
2021-11-09$33.75$94.08232,000——
2021-11-08$33.86$94.39240,700——
2021-11-05$32.76$91.32319,400——
2021-11-04$31.17$86.89275,000——
2021-11-03$31.58$88.03252,700——
2021-11-02$31.03$86.50244,800——
2021-11-01$32.03$89.29319,600——
2021-10-29$30.88$86.08375,500——
2021-10-28$31.49$87.78406,700——
2021-10-27$30.41$84.77241,500——
2021-10-26$30.95$86.28245,700——
2021-10-25$30.95$86.28263,800——
2021-10-22$32.03$88.73166,700——
2021-10-21$32.76$90.75214,100——
2021-10-20$33.40$92.53177,500——
2021-10-19$33.09$91.67158,600——
2021-10-18$33.03$91.50204,400——
2021-10-15$33.67$93.27368,900——
2021-10-14$33.35$92.39259,000——
2021-10-13$32.85$91.00219,300——
2021-10-12$33.43$92.61143,100——
2021-10-11$33.82$93.69164,900——
2021-10-08$33.31$92.28139,200——
2021-10-07$33.73$93.44181,900——
2021-10-06$32.72$90.64209,600——
2021-10-05$33.49$92.78191,200——
2021-10-04$33.12$91.75197,500——
2021-10-01$34.25$94.88315,000——
2021-09-30$32.74$90.70360,300——
2021-09-29$33.09$91.67220,900——
2021-09-28$33.30$92.25286,200——
2021-09-27$33.94$94.02195,500——
2021-09-24$32.68$90.53246,900——
2021-09-23$33.00$91.42329,000——
2021-09-22$32.04$88.76206,400——
2021-09-21$31.38$86.93268,600——
2021-09-20$31.55$87.40235,700——
2021-09-17$31.57$87.46752,200——
2021-09-16$31.98$88.59261,100——
2021-09-15$32.99$91.39219,800——
2021-09-14$31.82$88.15346,800——
2021-09-13$32.37$89.67229,400——
2021-09-10$31.62$87.60244,700——
2021-09-09$32.02$88.70295,600——
2021-09-08$31.58$87.49271,300——
2021-09-07$32.60$90.31261,800——
2021-09-03$33.32$92.31239,500——
2021-09-02$33.73$93.44208,100——
2021-09-01$33.60$93.08380,900——
2021-08-31$33.35$92.39295,600——
2021-08-30$33.62$93.14267,800——
2021-08-27$34.19$94.16282,100——
2021-08-26$33.06$91.05277,600——
2021-08-25$33.80$93.09211,900——
2021-08-24$34.05$93.78370,300——
2021-08-23$33.54$92.37347,800——
2021-08-20$32.33$89.04377,700——
2021-08-19$32.44$89.34397,600——
2021-08-18$34.06$93.80234,500——
2021-08-17$34.57$95.21278,300——
2021-08-16$35.73$98.40222,700——
2021-08-13$36.95$101.76194,200——
2021-08-12$37.74$103.94144,000——
2021-08-11$38.66$106.47300,000——
2021-08-10$38.10$104.93218,800——
2021-08-09$36.70$101.07202,700——
2021-08-06$37.12$102.23164,700——
2021-08-05$36.32$100.03241,000——
2021-08-04$35.65$98.18333,900——
2021-08-03$38.30$105.48559,800——
2021-08-02$37.99$104.63349,500——
2021-07-30$38.15$105.07301,600——
2021-07-29$39.73$109.42300,900——
2021-07-28$38.13$105.01263,100——
2021-07-27$37.94$104.49298,000——
2021-07-26$38.64$106.42191,600——
2021-07-23$37.81$104.13181,700——
2021-07-22$37.60$103.55205,800——
2021-07-21$38.46$105.92264,100——
2021-07-20$37.28$102.67483,200——
2021-07-19$35.39$97.47515,400——
2021-07-16$37.02$101.96233,400——
2021-07-15$38.32$105.54214,400——
2021-07-14$38.26$105.37204,000——
2021-07-13$38.38$105.70220,300——
2021-07-12$39.94$110.00194,800——
2021-07-09$40.11$110.47237,500——
2021-07-08$37.98$104.60280,000——
2021-07-07$39.02$107.46443,800——
2021-07-06$37.79$104.08301,500——
2021-07-02$39.05$107.55253,800——
2021-07-01$40.36$111.15316,300——
2021-06-30$40.22$110.77401,300——
2021-06-29$39.37$108.43267,000——
2021-06-28$39.20$107.96353,700——
2021-06-25$40.44$111.37964,700——
2021-06-24$41.61$114.60269,500——
2021-06-23$40.06$110.33345,500——
2021-06-22$39.70$109.34278,600——
2021-06-21$40.54$111.65344,500——
2021-06-18$40.32$111.041,425,600——
2021-06-17$39.68$109.28580,900——
2021-06-16$42.48$116.99435,600——
2021-06-15$43.56$119.97459,700——
2021-06-14$43.94$121.01443,000——
2021-06-11$44.32$122.06255,400——
2021-06-10$44.24$121.84329,000——
2021-06-09$45.13$124.29238,000——
2021-06-08$46.42$127.84330,500——
2021-06-07$44.31$122.03292,200——
2021-06-04$43.86$120.79261,000——
2021-06-03$43.88$120.85367,800——
2021-06-02$44.98$123.88550,500——
2021-06-01$46.58$128.28487,400——
2021-05-28$47.92$131.97308,500——
2021-05-27$49.02$135.00436,200——
2021-05-26$45.51$125.34166,900——
2021-05-25$44.01$121.21446,200——
2021-05-24$46.17$127.16263,800——
2021-05-21$44.40$122.28235,500——
2021-05-20$43.61$120.10362,500——
2021-05-19$43.55$119.94324,800——
2021-05-18$44.30$122.00291,200——
2021-05-17$45.36$124.92318,300——
2021-05-14$42.33$116.58318,900——
2021-05-13$42.34$116.61278,900——
2021-05-12$41.31$113.77358,700——
2021-05-11$42.56$117.21321,200——
2021-05-10$41.40$114.02380,000——
2021-05-07$41.35$113.88196,900——
2021-05-06$41.34$113.85210,700——
2021-05-05$40.58$111.76228,500——
2021-05-04$39.79$109.58292,400——
2021-05-03$39.85$109.75473,000——
2021-04-30$37.87$103.75491,400——
2021-04-29$39.79$109.01321,400——
2021-04-28$42.50$116.43259,100——
2021-04-27$41.49$113.66265,000——
2021-04-26$41.84$114.62255,600——
2021-04-23$40.44$110.79207,700——
2021-04-22$38.85$106.43231,000——
2021-04-21$40.10$109.85380,100——
2021-04-20$38.94$106.68182,100——
2021-04-19$40.83$111.85169,200——
2021-04-16$41.67$114.16141,700——
2021-04-15$41.77$114.43168,200——
2021-04-14$42.18$115.55181,500——
2021-04-13$40.71$111.53184,600——
2021-04-12$41.30$113.14172,600——
2021-04-09$41.24$112.98201,400——
2021-04-08$41.71$114.27192,900——
2021-04-07$41.19$112.84180,700——
2021-04-06$41.77$114.43204,600——
2021-04-05$42.19$115.58338,900——
2021-04-01$41.35$113.28312,100——
2021-03-31$41.15$112.73515,900——
2021-03-30$41.59$113.94736,600——
2021-03-29$38.56$105.64474,000——
2021-03-26$41.02$112.38388,900——
2021-03-25$38.88$106.51444,400——
2021-03-24$37.19$101.88487,300——
2021-03-23$38.21$104.68521,000——
2021-03-22$40.52$111.01435,500——
2021-03-19$42.33$115.961,776,500——
2021-03-18$42.79$117.22476,300——
2021-03-17$45.05$123.42320,800——
2021-03-16$44.16$120.98308,500——
2021-03-15$45.15$123.69339,000——
2021-03-12$46.77$128.13420,800——
2021-03-11$47.54$130.24503,700——
2021-03-10$45.93$125.83372,200——
2021-03-09$44.45$121.77427,500——
2021-03-08$44.79$122.70458,700——
2021-03-05$41.78$114.46392,600——
2021-03-04$40.68$111.44460,200——
2021-03-03$43.42$118.95439,500——
2021-03-02$42.53$116.51388,700——
2021-03-01$44.18$121.03553,200——
2021-02-26$40.66$111.39411,500——
2021-02-25$43.07$117.99426,900——
2021-02-24$44.50$121.91405,800——
2021-02-23$42.47$116.35440,600——
2021-02-22$41.81$114.54528,100——
2021-02-19$38.34$105.03340,100——
2021-02-18$36.90$101.09245,500——
2021-02-17$37.35$102.32346,700——
2021-02-16$37.39$102.43275,800——
2021-02-12$35.87$98.27239,900——
2021-02-11$35.39$96.95297,400——
2021-02-10$34.55$94.65277,300——
2021-02-09$33.77$92.51252,300——
2021-02-08$34.34$94.08259,800——
2021-02-05$32.89$90.10313,300——
2021-02-04$32.95$90.27379,700——
2021-02-03$31.62$86.62265,600——
2021-02-02$31.70$86.84349,000——
2021-02-01$31.25$85.61793,900——
2021-01-29$31.24$85.03649,800——
2021-01-28$33.01$89.85804,700——
2021-01-27$34.38$93.58729,600——
2021-01-26$34.75$94.59464,600——
2021-01-25$35.19$95.79319,000——
2021-01-22$34.88$94.94359,900——
2021-01-21$34.97$95.19445,900——
2021-01-20$36.31$98.84419,000——
2021-01-19$36.23$98.62453,400——
2021-01-15$35.70$97.17636,400——
2021-01-14$35.93$97.80474,100——
2021-01-13$33.74$91.84327,000——
2021-01-12$33.71$91.76253,800——
2021-01-11$32.37$88.11289,800——
2021-01-08$33.25$90.51446,900——
2021-01-07$33.26$90.53589,800——
2021-01-06$33.79$91.98929,900——
2021-01-05$31.04$84.49672,900——
2021-01-04$28.09$76.46365,500——