Carpenter Technology Corporation ( CRS) - Price History
Monthly price history for CRS (Carpenter Technology Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2025 | $228.63 | $228.63 |
| April 2025 | $195.61 | $195.61 |
| March 2025 | $181.18 | $181.18 |
| February 2025 | $207.07 | $207.07 |
| January 2025 | $193.06 | $193.06 |
| December 2024 | $169.54 | $169.71 |
| November 2024 | $193.84 | $194.04 |
| October 2024 | $149.35 | $149.50 |
| September 2024 | $159.22 | $159.58 |
| August 2024 | $144.44 | $144.77 |
| July 2024 | $145.34 | $145.87 |
| June 2024 | $109.18 | $109.58 |
| May 2024 | $110.46 | $110.87 |
| April 2024 | $85.39 | $85.70 |
| March 2024 | $70.98 | $71.42 |
| February 2024 | $64.25 | $64.65 |
| January 2024 | $61.21 | $61.59 |
| December 2023 | $70.14 | $70.80 |
| November 2023 | $70.15 | $70.81 |
| October 2023 | $62.13 | $62.72 |
| September 2023 | $66.36 | $67.21 |
| August 2023 | $61.84 | $62.63 |
| July 2023 | $58.90 | $59.86 |
| June 2023 | $55.23 | $56.13 |
| May 2023 | $44.88 | $45.61 |
| April 2023 | $51.70 | $52.74 |
| March 2023 | $43.88 | $44.76 |
| February 2023 | $47.38 | $48.33 |
| January 2023 | $47.34 | $48.29 |
| December 2022 | $36.06 | $36.94 |
| November 2022 | $40.09 | $41.06 |
| October 2022 | $36.51 | $37.40 |
| September 2022 | $30.23 | $31.14 |
| August 2022 | $32.98 | $33.97 |
| July 2022 | $31.04 | $32.14 |
| June 2022 | $26.96 | $27.91 |
| May 2022 | $34.03 | $35.23 |
| April 2022 | $36.68 | $38.18 |
| March 2022 | $40.33 | $41.98 |
| February 2022 | $36.88 | $38.39 |
| January 2022 | $27.59 | $28.72 |
| December 2021 | $27.85 | $29.19 |
| November 2021 | $26.22 | $27.48 |
| October 2021 | $29.46 | $30.88 |
| September 2021 | $31.04 | $32.74 |
| August 2021 | $31.62 | $33.35 |
| July 2021 | $35.96 | $38.15 |
| June 2021 | $37.91 | $40.22 |
| May 2021 | $45.17 | $47.92 |
| April 2021 | $35.51 | $37.87 |
| March 2021 | $38.58 | $41.15 |
| February 2021 | $38.12 | $40.66 |
| January 2021 | $29.10 | $31.24 |
| December 2020 | $27.13 | $29.12 |
| November 2020 | $22.77 | $24.44 |
| October 2020 | $16.28 | $17.48 |
| September 2020 | $16.74 | $18.16 |
| August 2020 | $19.38 | $21.03 |
| July 2020 | $20.41 | $22.36 |
| June 2020 | $22.16 | $24.28 |
| May 2020 | $21.33 | $23.37 |
| April 2020 | $20.04 | $22.17 |
| March 2020 | $17.63 | $19.50 |
| February 2020 | $33.22 | $36.75 |
| January 2020 | $35.93 | $39.74 |
| December 2019 | $44.79 | $49.78 |
| November 2019 | $47.30 | $52.57 |
| October 2019 | $44.11 | $49.02 |
| September 2019 | $46.30 | $51.66 |
| August 2019 | $43.60 | $48.64 |
| July 2019 | $40.16 | $45.01 |
| June 2019 | $42.81 | $47.98 |
| May 2019 | $36.19 | $40.56 |
| April 2019 | $44.32 | $49.67 |
| March 2019 | $40.75 | $45.85 |
| February 2019 | $41.72 | $46.94 |
| January 2019 | $41.83 | $47.26 |
| December 2018 | $31.52 | $35.61 |
| November 2018 | $38.13 | $43.08 |
| October 2018 | $38.60 | $43.61 |
| September 2018 | $51.97 | $58.95 |
| August 2018 | $52.61 | $59.67 |
| July 2018 | $48.12 | $54.77 |
| June 2018 | $46.19 | $52.57 |
| May 2018 | $52.67 | $59.94 |
| April 2018 | $46.80 | $53.26 |
| March 2018 | $38.64 | $44.12 |
| February 2018 | $44.61 | $50.94 |
| January 2018 | $44.85 | $51.40 |
| December 2017 | $44.49 | $50.99 |
| November 2017 | $43.13 | $49.43 |
| October 2017 | $43.44 | $49.79 |
| September 2017 | $41.76 | $48.03 |
| August 2017 | $35.24 | $40.53 |
| July 2017 | $34.98 | $40.43 |
| June 2017 | $32.38 | $37.43 |
| May 2017 | $31.55 | $36.47 |
| April 2017 | $35.13 | $40.60 |
| March 2017 | $32.13 | $37.30 |
| February 2017 | $34.93 | $40.56 |
| January 2017 | $34.33 | $40.02 |
| December 2016 | $31.02 | $36.17 |
| November 2016 | $30.68 | $35.77 |
| October 2016 | $27.11 | $31.61 |
| September 2016 | $35.23 | $41.26 |
| August 2016 | $30.98 | $36.28 |
| July 2016 | $33.35 | $39.25 |
| June 2016 | $27.98 | $32.93 |
| May 2016 | $27.22 | $32.04 |
| April 2016 | $30.09 | $35.41 |
| March 2016 | $28.94 | $34.23 |
| February 2016 | $25.13 | $29.72 |
| January 2016 | $23.33 | $27.76 |
| December 2015 | $25.44 | $30.27 |
| November 2015 | $30.20 | $35.94 |
| October 2015 | $27.99 | $33.31 |
| September 2015 | $24.88 | $29.77 |
| August 2015 | $32.44 | $39 |
| July 2015 | $31.23 | $37.54 |
| June 2015 | $32.18 | $38.68 |
| May 2015 | $33.97 | $40.84 |
| April 2015 | $35.83 | $43.25 |
| March 2015 | $32.21 | $38.88 |
| February 2015 | $35.09 | $42.36 |
| January 2015 | $31.29 | $37.94 |
| December 2014 | $40.62 | $49.25 |
| November 2014 | $41.58 | $50.42 |
| October 2014 | $41.28 | $50.05 |
| September 2014 | $37.10 | $45.15 |
| August 2014 | $44.98 | $54.73 |
| July 2014 | $44.34 | $54.14 |
| June 2014 | $51.81 | $63.25 |
| May 2014 | $51.18 | $62.49 |
| April 2014 | $51.29 | $62.80 |
| March 2014 | $53.94 | $66.04 |
| February 2014 | $48.31 | $59.15 |
| January 2014 | $47.31 | $58.11 |
| December 2013 | $50.64 | $62.20 |
| November 2013 | $49.09 | $60.29 |
| October 2013 | $48.30 | $59.33 |
| September 2013 | $47.17 | $58.11 |
| August 2013 | $43.65 | $53.77 |
| July 2013 | $42.30 | $52.28 |
| June 2013 | $36.47 | $45.07 |
| May 2013 | $38.97 | $48.16 |
| April 2013 | $36.24 | $44.96 |
| March 2013 | $39.73 | $49.29 |
| February 2013 | $38.07 | $47.23 |
| January 2013 | $42.03 | $52.33 |
| December 2012 | $41.47 | $51.63 |
| November 2012 | $38.92 | $48.46 |
| October 2012 | $39.04 | $48.61 |
| September 2012 | $41.88 | $52.32 |
| August 2012 | $37.83 | $47.26 |
| July 2012 | $38.17 | $47.86 |
| June 2012 | $38.16 | $47.84 |
| May 2012 | $35.94 | $45.06 |
| April 2012 | $44.40 | $55.66 |
| March 2012 | $41.53 | $52.23 |
| February 2012 | $40.79 | $51.30 |
| January 2012 | $41.72 | $52.48 |
| December 2011 | $40.80 | $51.48 |
| November 2011 | $42.91 | $54.14 |
| October 2011 | $44.95 | $56.72 |
| September 2011 | $35.44 | $44.89 |
| August 2011 | $39.84 | $50.47 |
| July 2011 | $45.16 | $57.44 |
| June 2011 | $45.35 | $57.68 |
| May 2011 | $41.33 | $52.57 |
| April 2011 | $40.30 | $51.26 |
| March 2011 | $33.46 | $42.71 |
| February 2011 | $32.58 | $41.58 |
| January 2011 | $32.24 | $41.15 |
| December 2010 | $31.39 | $40.24 |
| November 2010 | $28.45 | $36.47 |
| October 2010 | $27.82 | $35.66 |
| September 2010 | $26.17 | $33.71 |
| August 2010 | $24.07 | $31.01 |
| July 2010 | $26.97 | $34.95 |
| June 2010 | $25.34 | $32.83 |
| May 2010 | $30.03 | $38.91 |
| April 2010 | $30.31 | $39.27 |
| March 2010 | $28.12 | $36.60 |
| February 2010 | $22.95 | $29.87 |
| January 2010 | $20.59 | $26.80 |
| December 2009 | $20.57 | $26.95 |
| November 2009 | $17.69 | $23.18 |
| October 2009 | $16.05 | $21.03 |
| September 2009 | $17.71 | $23.39 |
| August 2009 | $16.14 | $21.31 |
| July 2009 | $14.04 | $18.69 |
| June 2009 | $15.63 | $20.81 |
| May 2009 | $16.88 | $22.48 |
| April 2009 | $15.39 | $20.67 |
| March 2009 | $10.51 | $14.12 |
| February 2009 | $10.20 | $13.70 |
| January 2009 | $12.28 | $16.50 |
| December 2008 | $15.13 | $20.54 |
| November 2008 | $12.27 | $16.66 |
| October 2008 | $13.34 | $18.10 |
| September 2008 | $18.73 | $25.65 |
| August 2008 | $28.34 | $38.81 |
| July 2008 | $28.12 | $38.70 |
| June 2008 | $31.72 | $43.65 |
| May 2008 | $40.12 | $55.20 |
| April 2008 | $37.14 | $51.28 |
| March 2008 | $40.53 | $55.97 |
| February 2008 | $45.50 | $62.83 |
| January 2008 | $44.45 | $61.53 |
| December 2007 | $54.31 | $75.17 |
| November 2007 | $54.51 | $75.45 |
| October 2007 | $52.34 | $144.91 |
| September 2007 | $46.86 | $130.01 |
| August 2007 | $42.11 | $116.84 |
| July 2007 | $42.67 | $118.69 |
| June 2007 | $46.85 | $130.31 |
| May 2007 | $47.66 | $132.57 |
| April 2007 | $43.53 | $121.37 |
| March 2007 | $43.31 | $120.76 |
| February 2007 | $42.56 | $118.66 |
| January 2007 | $41.92 | $117.10 |
| December 2006 | $36.70 | $102.52 |
| November 2006 | $38.23 | $106.81 |
| October 2006 | $38.30 | $106.99 |
| September 2006 | $38.40 | $107.51 |
| August 2006 | $34.23 | $95.84 |
| July 2006 | $35.07 | $98.40 |
| June 2006 | $41.16 | $115.50 |
| May 2006 | $39.84 | $111.80 |
| April 2006 | $42.34 | $118.95 |
| March 2006 | $33.65 | $94.52 |
| February 2006 | $29.76 | $83.59 |
| January 2006 | $32.18 | $90.56 |
| December 2005 | $25.04 | $70.47 |
| November 2005 | $23.29 | $65.55 |
| October 2005 | $21.38 | $60.30 |
| September 2005 | $20.78 | $58.61 |
| August 2005 | $19.75 | $55.70 |
| July 2005 | $22.15 | $62.64 |
| June 2005 | $18.32 | $51.80 |
| May 2005 | $19.09 | $54 |
| April 2005 | $19.51 | $55.30 |
| March 2005 | $20.96 | $59.41 |
| February 2005 | $23.86 | $67.62 |
| January 2005 | $21.58 | $61.26 |
| December 2004 | $20.59 | $58.46 |
| November 2004 | $20.59 | $58.45 |
| October 2004 | $16.68 | $47.46 |
| September 2004 | $16.78 | $47.74 |
| August 2004 | $15.57 | $44.30 |
| July 2004 | $15.09 | $43 |
| June 2004 | $11.95 | $34.05 |
| May 2004 | $10.68 | $30.42 |
| April 2004 | $9.58 | $27.31 |
| March 2004 | $11.50 | $32.88 |
| February 2004 | $11.95 | $34.16 |
| January 2004 | $10.59 | $30.26 |
| December 2003 | $10.32 | $29.57 |
| November 2003 | $9.35 | $26.80 |
| October 2003 | $8.99 | $25.85 |
| September 2003 | $7.46 | $21.44 |
| August 2003 | $7.24 | $20.82 |
| July 2003 | $6.35 | $18.33 |
| June 2003 | $5.40 | $15.60 |
| May 2003 | $5.33 | $15.39 |
| April 2003 | $4.50 | $13.06 |
| March 2003 | $3.50 | $10.15 |
| February 2003 | $4.01 | $11.64 |
| January 2003 | $3.76 | $10.91 |
| December 2002 | $4.25 | $12.45 |
| November 2002 | $4.69 | $13.73 |
| October 2002 | $3.64 | $10.75 |
| September 2002 | $4.41 | $13 |
| August 2002 | $7.07 | $20.84 |
| July 2002 | $7.70 | $23.08 |
| June 2002 | $9.62 | $28.81 |
| May 2002 | $9.76 | $29.25 |
| April 2002 | $8.74 | $26.50 |
| March 2002 | $9.54 | $28.94 |
| February 2002 | $7.93 | $24.04 |
| January 2002 | $7.48 | $23.03 |
| December 2001 | $8.65 | $26.62 |
| November 2001 | $8.36 | $25.71 |
| October 2001 | $7.07 | $21.75 |
| September 2001 | $7.02 | $22.25 |
| August 2001 | $9.15 | $28.98 |
| July 2001 | $8.56 | $27.44 |
| June 2001 | $9.14 | $29.29 |
| May 2001 | $9.21 | $29.50 |
| April 2001 | $8.08 | $26.20 |
| March 2001 | $8.64 | $28.05 |
| February 2001 | $8.54 | $27.70 |
| January 2001 | $8.40 | $27.57 |
| December 2000 | $10.66 | $35 |
| November 2000 | $10.11 | $33.19 |
| October 2000 | $9.44 | $31 |
| September 2000 | $8.78 | $29.12 |
| August 2000 | $9.80 | $32.50 |
| July 2000 | $9.14 | $30.62 |
| June 2000 | $6.30 | $21.12 |
| May 2000 | $6.17 | $20.69 |
| April 2000 | $5.98 | $20.06 |
| March 2000 | $6.11 | $20.81 |
| February 2000 | $6.53 | $22.25 |
| January 2000 | $6.94 | $24 |
| December 1999 | $7.94 | $27.44 |
| November 1999 | $7.60 | $26.25 |
| October 1999 | $6.96 | $24.38 |
| September 1999 | $6.99 | $24.50 |
| August 1999 | $6.53 | $22.88 |
| July 1999 | $7.46 | $26.50 |
| June 1999 | $8.04 | $28.56 |
| May 1999 | $8.02 | $28.50 |
| April 1999 | $8.81 | $31.31 |
| March 1999 | $7.22 | $25.94 |
| February 1999 | $7.22 | $25.94 |
| January 1999 | $8.19 | $29.75 |
| December 1998 | $9.35 | $33.94 |
| November 1998 | $9.72 | $35.31 |
| October 1998 | $9.57 | $35.06 |
| September 1998 | $9.98 | $36.56 |
| August 1998 | $9.87 | $36.19 |
| July 1998 | $11.72 | $43.31 |
| June 1998 | $13.60 | $50.25 |
| May 1998 | $14.34 | $53 |
| April 1998 | $15.62 | $58.06 |
| March 1998 | $14.53 | $54 |
| February 1998 | $12.73 | $47.31 |
| January 1998 | $11.69 | $43.44 |
| December 1997 | $12.83 | $48.06 |
| November 1997 | $12.58 | $47.12 |
| October 1997 | $12.92 | $48.38 |
| September 1997 | $13.13 | $49.50 |
| August 1997 | $11.89 | $44.81 |
| July 1997 | $12.51 | $47.50 |
| June 1997 | $12.05 | $45.75 |
| May 1997 | $11.39 | $43.25 |
| April 1997 | $10.61 | $40.62 |
| March 1997 | $9.99 | $38.25 |
| February 1997 | $9.54 | $36.50 |
| January 1997 | $9.40 | $36 |
| December 1996 | $9.48 | $36.62 |
| November 1996 | $9.19 | $35.50 |
| October 1996 | $8.45 | $32.62 |
| September 1996 | $8.97 | $35 |
| August 1996 | $8.65 | $33.75 |
| July 1996 | $8.44 | $33.25 |
| June 1996 | $8.12 | $32 |
| May 1996 | $9.17 | $36.12 |
| April 1996 | $9.50 | $37.75 |
| March 1996 | $9.69 | $38.50 |
| February 1996 | $9.12 | $36.25 |
| January 1996 | $9.56 | $38 |
| December 1995 | $10.26 | $41.12 |
| November 1995 | $10.79 | $43.25 |
| October 1995 | $9.45 | $37.88 |
| September 1995 | $9.68 | $39.12 |
| August 1995 | $9.43 | $76.25 |
| July 1995 | $9.04 | $73.75 |
| June 1995 | $8.35 | $68.12 |
| May 1995 | $7.88 | $64.25 |
| April 1995 | $7.33 | $60.38 |
| March 1995 | $7.01 | $57.75 |
| February 1995 | $6.58 | $54.25 |
| January 1995 | $6.69 | $55.12 |
| December 1994 | $6.73 | $56 |
| November 1994 | $6.46 | $53.75 |
| October 1994 | $6.79 | $56.50 |
| September 1994 | $7.55 | $63.50 |
| August 1994 | $7.77 | $65.38 |
| July 1994 | $7.11 | $60.38 |
| June 1994 | $7.03 | $59.75 |
| May 1994 | $6.84 | $58.12 |
| April 1994 | $6.83 | $58.62 |
| March 1994 | $7.15 | $61.38 |
| February 1994 | $7.40 | $63.50 |
| January 1994 | $7.22 | $62 |
| December 1993 | $6.69 | $58 |
| November 1993 | $6.66 | $57.75 |
| October 1993 | $6.32 | $54.75 |
| September 1993 | $5.74 | $50.25 |
| August 1993 | $5.89 | $51.62 |
| July 1993 | $6.04 | $53.50 |
| June 1993 | $6.18 | $54.75 |
| May 1993 | $5.94 | $52.62 |
| April 1993 | $5.35 | $48 |
| March 1993 | $5.43 | $48.75 |
| February 1993 | $5.51 | $49.50 |
| January 1993 | $5.56 | $50.50 |
| December 1992 | $5.61 | $51 |
| November 1992 | $5.39 | $49 |
| October 1992 | $4.78 | $44 |
| September 1992 | $4.94 | $45.50 |
| August 1992 | $4.93 | $45.38 |
| July 1992 | $4.93 | $46 |
| June 1992 | $5.26 | $49.12 |
| May 1992 | $5.02 | $46.88 |
| April 1992 | $5.12 | $48.38 |
| March 1992 | $4.98 | $47.12 |
| February 1992 | $5.26 | $49.75 |
| January 1992 | $5.12 | $49 |
| December 1991 | $4.91 | $47 |
| November 1991 | $4.99 | $47.75 |
| October 1991 | $5.10 | $49.38 |
| September 1991 | $5.15 | $49.88 |
| August 1991 | $5.11 | $49.50 |
| July 1991 | $4.93 | $48.38 |
| June 1991 | $4.97 | $48.75 |
| May 1991 | $5.04 | $49.50 |
| April 1991 | $4.86 | $48.25 |
| March 1991 | $5.40 | $53.62 |
| February 1991 | $5.15 | $51.12 |
| January 1991 | $4.99 | $50.12 |
| December 1990 | $4.45 | $44.75 |
| November 1990 | $3.97 | $39.88 |
| October 1990 | $3.72 | $38 |
| September 1990 | $4.26 | $43.50 |
| August 1990 | $4.23 | $43.25 |
| July 1990 | $5.11 | $52.88 |
| June 1990 | $5.27 | $54.50 |
| May 1990 | $5.02 | $51.88 |
| April 1990 | $4.78 | $49.50 |
| March 1990 | $4.82 | $50.50 |
| February 1990 | $4.49 | $47 |
| January 1990 | $4.37 | $46.38 |
| December 1989 | $4.49 | $47.62 |
| November 1989 | $4.69 | $49.75 |
| October 1989 | $4.40 | $47.25 |
| September 1989 | $4.64 | $49.88 |
| August 1989 | $4.84 | $52 |
| July 1989 | $4.83 | $52.38 |
| June 1989 | $4.61 | $50 |
| May 1989 | $4.53 | $49.12 |
| April 1989 | $4.41 | $48.38 |
| March 1989 | $4.33 | $47.50 |
| February 1989 | $4.61 | $50.62 |
| January 1989 | $4.49 | $49.75 |
| December 1988 | $4.18 | $46.38 |
| November 1988 | $3.97 | $44 |
| October 1988 | $4.05 | $45.38 |
| September 1988 | $4.10 | $46 |
| August 1988 | $4.25 | $47.62 |
| July 1988 | $4.49 | $50.88 |
| June 1988 | $4.35 | $49.38 |
| May 1988 | $3.73 | $42.25 |
| April 1988 | $3.90 | $44.75 |
| March 1988 | $3.83 | $44 |
| February 1988 | $3.93 | $45.12 |
| January 1988 | $3.71 | $43.12 |
| December 1987 | $3.73 | $43.38 |
| November 1987 | $3.32 | $38.62 |
| October 1987 | $2.92 | $36 |
| September 1987 | $4.23 | $52.12 |
| August 1987 | $3.62 | $44.62 |
| July 1987 | $3.76 | $46.88 |
| June 1987 | $3.39 | $42.25 |
| May 1987 | $3.59 | $44.75 |
| April 1987 | $3.23 | $40.75 |
| March 1987 | $3.26 | $41.12 |
| February 1987 | $3.25 | $41 |
| January 1987 | $2.87 | $36.62 |
| December 1986 | $2.43 | $31 |
| November 1986 | $2.47 | $31.50 |
| October 1986 | $2.45 | $33.25 |
| September 1986 | $2.58 | $35 |
| August 1986 | $2.52 | $34.25 |
| July 1986 | $1.99 | $28.88 |
| June 1986 | $2.42 | $35.12 |
| May 1986 | $2.37 | $34.38 |
| April 1986 | $2.32 | $35.88 |
| March 1986 | $2.36 | $36.38 |
| February 1986 | $2.17 | $33.50 |
| January 1986 | $1.83 | $30.38 |
| December 1985 | $2.06 | $34.25 |
| November 1985 | $2.03 | $33.62 |
| October 1985 | $1.87 | $33.25 |
| September 1985 | $2.09 | $37.25 |
| August 1985 | $2.20 | $39.25 |
| July 1985 | $2.13 | $40 |
| June 1985 | $1.98 | $37.25 |
| May 1985 | $2.02 | $38 |
| April 1985 | $1.83 | $36.50 |
| March 1985 | $1.86 | $37 |
| February 1985 | $2.29 | $45.50 |
| January 1985 | $2.20 | $45.75 |
| December 1984 | $1.92 | $40 |
| November 1984 | $1.88 | $39.12 |
| October 1984 | $1.85 | $38.50 |
| September 1984 | $2.09 | $43.50 |
| August 1984 | $2.05 | $42.62 |
| July 1984 | $1.88 | $39 |
| June 1984 | $2.04 | $42.38 |
| May 1984 | $2.06 | $42.75 |
| April 1984 | $2.15 | $44.75 |
| March 1984 | $2.20 | $45.75 |
| February 1984 | $2.21 | $46 |
| January 1984 | $2.59 | $53.88 |
| December 1983 | $2.59 | $53.75 |
| November 1983 | $2.46 | $51 |
| October 1983 | $2.12 | $44 |
| September 1983 | $2.31 | $48 |
| August 1983 | $2.18 | $45.38 |
| July 1983 | $2.30 | $47.75 |
| June 1983 | $2.12 | $44.12 |
| May 1983 | $2.20 | $45.62 |
| April 1983 | $2.01 | $41.75 |
| March 1983 | $1.90 | $39.50 |
| February 1983 | $1.85 | $38.50 |
| January 1983 | $1.92 | $40 |
| December 1982 | $1.93 | $40.12 |
| November 1982 | $1.85 | $38.50 |
| October 1982 | $1.70 | $35.38 |
| September 1982 | $1.48 | $30.75 |
| August 1982 | $1.55 | $32.25 |
| July 1982 | $1.41 | $29.25 |
| June 1982 | $1.49 | $31 |
| May 1982 | $1.70 | $35.25 |
| April 1982 | $1.73 | $36 |
| March 1982 | $1.54 | $32 |
| February 1982 | $1.68 | $35 |
| January 1982 | $1.73 | $35.88 |
| December 1981 | $2.23 | $46.25 |
| November 1981 | $2.16 | $44.88 |
| October 1981 | $2.21 | $46 |
| September 1981 | $2.07 | $43 |
| August 1981 | $2.18 | $45.25 |
| July 1981 | $2.32 | $48.25 |
| June 1981 | $2.41 | $50 |
| May 1981 | $2.42 | $50.38 |
| April 1981 | $2.22 | $46.12 |
| March 1981 | $2.23 | $46.38 |
| February 1981 | $1.85 | $38.38 |
| January 1981 | $1.82 | $37.75 |
| December 1980 | $1.92 | $39.88 |
| November 1980 | $2.07 | $43 |
| October 1980 | $2.03 | $42.12 |
| September 1980 | $1.83 | $38 |
| August 1980 | $1.71 | $35.50 |
| July 1980 | $1.77 | $36.75 |
| June 1980 | $1.47 | $30.50 |
| May 1980 | $1.44 | $30 |
| April 1980 | $1.44 | $30 |
| March 1980 | $1.40 | $29 |
| February 1980 | $2.87 | $8.28 |
| January 1980 | $2.80 | $8.06 |
| December 1979 | $2.60 | $7.50 |
| November 1979 | $2.62 | $7.56 |
| October 1979 | $2.51 | $7.25 |
| September 1979 | $2.92 | $8.44 |
| August 1979 | $2.83 | $8.16 |
| July 1979 | $2.25 | $6.50 |
| June 1979 | $2.21 | $6.38 |
| May 1979 | $2.34 | $6.75 |
| April 1979 | $2.49 | $7.19 |
| March 1979 | $2.38 | $6.88 |
| February 1979 | $2.17 | $6.25 |
| January 1979 | $2.45 | $7.06 |
| December 1978 | $2.32 | $6.69 |
| November 1978 | $2.24 | $6.47 |
| October 1978 | $2.08 | $6 |
| September 1978 | $2.35 | $6.78 |
| August 1978 | $2.34 | $6.75 |
| July 1978 | $2 | $5.78 |
| June 1978 | $2.13 | $6.16 |
| May 1978 | $2.25 | $6.50 |
| April 1978 | $2.09 | $6.03 |
| March 1978 | $1.90 | $5.47 |
| February 1978 | $1.93 | $5.56 |
| January 1978 | $1.87 | $5.41 |
| December 1977 | $2 | $5.78 |
| November 1977 | $1.76 | $5.06 |
| October 1977 | $1.62 | $4.69 |
| September 1977 | $1.60 | $4.62 |
| August 1977 | $1.65 | $4.77 |
| July 1977 | $1.59 | $4.59 |
| June 1977 | $1.74 | $5.03 |
| May 1977 | $1.66 | $4.78 |
| April 1977 | $1.79 | $5.16 |
| March 1977 | $1.60 | $4.62 |
| February 1977 | $1.55 | $4.48 |
| January 1977 | $1.53 | $4.42 |
| December 1976 | $1.55 | $4.48 |
| November 1976 | $1.48 | $4.28 |
| October 1976 | $1.37 | $3.95 |
| September 1976 | $1.46 | $4.22 |
| August 1976 | $1.42 | $4.09 |
| July 1976 | $1.34 | $3.88 |
| June 1976 | $1.34 | $3.88 |
| May 1976 | $1.38 | $3.97 |
| April 1976 | $1.34 | $3.88 |
| March 1976 | $1.44 | $4.14 |
| February 1976 | $1.24 | $3.56 |
| January 1976 | $1.19 | $3.42 |
| December 1975 | $0.93 | $2.69 |
| November 1975 | $0.90 | $2.61 |
| October 1975 | $0.92 | $2.66 |
| September 1975 | $0.95 | $2.75 |
| August 1975 | $1.02 | $2.95 |
| July 1975 | $1.02 | $2.94 |
| June 1975 | $0.96 | $2.78 |
| May 1975 | $0.91 | $2.62 |
| April 1975 | $1 | $2.88 |
| March 1975 | $0.89 | $2.56 |
| February 1975 | $0.88 | $2.55 |
| January 1975 | $0.88 | $2.55 |
| December 1974 | $0.69 | $1.98 |
| November 1974 | $0.77 | $2.23 |
| October 1974 | $0.81 | $2.34 |
| September 1974 | $0.78 | $2.25 |
| August 1974 | $0.94 | $2.72 |
| July 1974 | $1.02 | $2.95 |
| June 1974 | $1.01 | $2.92 |
| May 1974 | $1 | $2.88 |
| April 1974 | $1.06 | $3.06 |
| March 1974 | $1.10 | $3.19 |
| February 1974 | $1.19 | $3.42 |
| January 1974 | $1.29 | $3.72 |
| December 1973 | $1.30 | $3.75 |
| November 1973 | $1.08 | $3.12 |
| October 1973 | $1.36 | $3.94 |
| September 1973 | $1.15 | $3.31 |
| August 1973 | $0.90 | $2.59 |
| July 1973 | $0.96 | $2.78 |
| June 1973 | $0.90 | $2.59 |
| May 1973 | $0.90 | $2.61 |
| April 1973 | $1.02 | $2.94 |
| March 1973 | $1.01 | $2.91 |
| February 1973 | $1.01 | $2.92 |
CRS
Price: $228.63
52 week price:
Dividend Yield: 0.40%
5-year range yield:
Forward Dividend Yield: 0.34%
Payout Ratio: 21.62%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 7.05 USD
P/E Ratio: 30.21
Exchange: NYQ
Sector: Industrials
Industry: Metal Fabrication
Volume: 440500
Ebitda: 70.3 millionMarket Capitalization: 10.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: 8.33%
DGR5: 6.67%
DGR10: 4.94%
DGR20: 12.19%