Carpenter Technology Corporatio - Price History
Monthly price history for CRS (Carpenter Technology Corporatio)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $72.02 | $72.02 |
| March 2024 | $71.42 | $71.42 |
| February 2024 | $64.65 | $64.65 |
| January 2024 | $61.59 | $61.59 |
| December 2023 | $70.58 | $70.80 |
| November 2023 | $70.59 | $70.81 |
| October 2023 | $62.52 | $62.72 |
| September 2023 | $66.78 | $67.21 |
| August 2023 | $62.23 | $62.63 |
| July 2023 | $59.27 | $59.86 |
| June 2023 | $55.58 | $56.13 |
| May 2023 | $45.16 | $45.61 |
| April 2023 | $52.02 | $52.74 |
| March 2023 | $44.15 | $44.76 |
| February 2023 | $47.67 | $48.33 |
| January 2023 | $47.63 | $48.29 |
| December 2022 | $36.29 | $36.94 |
| November 2022 | $40.34 | $41.06 |
| October 2022 | $36.74 | $37.40 |
| September 2022 | $30.42 | $31.14 |
| August 2022 | $33.19 | $33.97 |
| July 2022 | $31.24 | $32.14 |
| June 2022 | $27.12 | $27.91 |
| May 2022 | $34.24 | $35.23 |
| April 2022 | $36.91 | $38.18 |
| March 2022 | $40.58 | $41.98 |
| February 2022 | $37.11 | $38.39 |
| January 2022 | $27.76 | $28.72 |
| December 2021 | $28.02 | $29.19 |
| November 2021 | $26.38 | $27.48 |
| October 2021 | $29.65 | $30.88 |
| September 2021 | $31.24 | $32.74 |
| August 2021 | $31.82 | $33.35 |
| July 2021 | $36.18 | $38.15 |
| June 2021 | $38.15 | $40.22 |
| May 2021 | $45.45 | $47.92 |
| April 2021 | $35.73 | $37.87 |
| March 2021 | $38.82 | $41.15 |
| February 2021 | $38.36 | $40.66 |
| January 2021 | $29.28 | $31.24 |
| December 2020 | $27.30 | $29.12 |
| November 2020 | $22.91 | $24.44 |
| October 2020 | $16.39 | $17.48 |
| September 2020 | $16.84 | $18.16 |
| August 2020 | $19.50 | $21.03 |
| July 2020 | $20.53 | $22.36 |
| June 2020 | $22.30 | $24.28 |
| May 2020 | $21.46 | $23.37 |
| April 2020 | $20.17 | $22.17 |
| March 2020 | $17.74 | $19.50 |
| February 2020 | $33.43 | $36.75 |
| January 2020 | $36.15 | $39.74 |
| December 2019 | $45.07 | $49.78 |
| November 2019 | $47.60 | $52.57 |
| October 2019 | $44.38 | $49.02 |
| September 2019 | $46.59 | $51.66 |
| August 2019 | $43.87 | $48.64 |
| July 2019 | $40.42 | $45.01 |
| June 2019 | $43.08 | $47.98 |
| May 2019 | $36.42 | $40.56 |
| April 2019 | $44.60 | $49.67 |
| March 2019 | $41 | $45.85 |
| February 2019 | $41.98 | $46.94 |
| January 2019 | $42.09 | $47.26 |
| December 2018 | $31.71 | $35.61 |
| November 2018 | $38.36 | $43.08 |
| October 2018 | $38.84 | $43.61 |
| September 2018 | $52.30 | $58.95 |
| August 2018 | $52.94 | $59.67 |
| July 2018 | $48.42 | $54.77 |
| June 2018 | $46.48 | $52.57 |
| May 2018 | $53 | $59.94 |
| April 2018 | $47.09 | $53.26 |
| March 2018 | $38.88 | $44.12 |
| February 2018 | $44.89 | $50.94 |
| January 2018 | $45.13 | $51.40 |
| December 2017 | $44.77 | $50.99 |
| November 2017 | $43.40 | $49.43 |
| October 2017 | $43.71 | $49.79 |
| September 2017 | $42.02 | $48.03 |
| August 2017 | $35.46 | $40.53 |
| July 2017 | $35.20 | $40.43 |
| June 2017 | $32.59 | $37.43 |
| May 2017 | $31.75 | $36.47 |
| April 2017 | $35.35 | $40.60 |
| March 2017 | $32.33 | $37.30 |
| February 2017 | $35.15 | $40.56 |
| January 2017 | $34.54 | $40.02 |
| December 2016 | $31.22 | $36.17 |
| November 2016 | $30.87 | $35.77 |
| October 2016 | $27.28 | $31.61 |
| September 2016 | $35.45 | $41.26 |
| August 2016 | $31.17 | $36.28 |
| July 2016 | $33.56 | $39.25 |
| June 2016 | $28.16 | $32.93 |
| May 2016 | $27.40 | $32.04 |
| April 2016 | $30.28 | $35.41 |
| March 2016 | $29.12 | $34.23 |
| February 2016 | $25.28 | $29.72 |
| January 2016 | $23.47 | $27.76 |
| December 2015 | $25.60 | $30.27 |
| November 2015 | $30.39 | $35.94 |
| October 2015 | $28.17 | $33.31 |
| September 2015 | $25.04 | $29.77 |
| August 2015 | $32.64 | $39 |
| July 2015 | $31.42 | $37.54 |
| June 2015 | $32.38 | $38.68 |
| May 2015 | $34.18 | $40.84 |
| April 2015 | $36.05 | $43.25 |
| March 2015 | $32.41 | $38.88 |
| February 2015 | $35.31 | $42.36 |
| January 2015 | $31.49 | $37.94 |
| December 2014 | $40.87 | $49.25 |
| November 2014 | $41.84 | $50.42 |
| October 2014 | $41.54 | $50.05 |
| September 2014 | $37.34 | $45.15 |
| August 2014 | $45.26 | $54.73 |
| July 2014 | $44.62 | $54.14 |
| June 2014 | $52.13 | $63.25 |
| May 2014 | $51.50 | $62.49 |
| April 2014 | $51.61 | $62.80 |
| March 2014 | $54.28 | $66.04 |
| February 2014 | $48.61 | $59.15 |
| January 2014 | $47.61 | $58.11 |
| December 2013 | $50.96 | $62.20 |
| November 2013 | $49.39 | $60.29 |
| October 2013 | $48.61 | $59.33 |
| September 2013 | $47.47 | $58.11 |
| August 2013 | $43.92 | $53.77 |
| July 2013 | $42.57 | $52.28 |
| June 2013 | $36.70 | $45.07 |
| May 2013 | $39.21 | $48.16 |
| April 2013 | $36.46 | $44.96 |
| March 2013 | $39.98 | $49.29 |
| February 2013 | $38.31 | $47.23 |
| January 2013 | $42.29 | $52.33 |
| December 2012 | $41.73 | $51.63 |
| November 2012 | $39.17 | $48.46 |
| October 2012 | $39.29 | $48.61 |
| September 2012 | $42.14 | $52.32 |
| August 2012 | $38.07 | $47.26 |
| July 2012 | $38.41 | $47.86 |
| June 2012 | $38.40 | $47.84 |
| May 2012 | $36.16 | $45.06 |
| April 2012 | $44.67 | $55.66 |
| March 2012 | $41.79 | $52.23 |
| February 2012 | $41.04 | $51.30 |
| January 2012 | $41.99 | $52.48 |
| December 2011 | $41.05 | $51.48 |
| November 2011 | $43.17 | $54.14 |
| October 2011 | $45.23 | $56.72 |
| September 2011 | $35.66 | $44.89 |
| August 2011 | $40.09 | $50.47 |
| July 2011 | $45.44 | $57.44 |
| June 2011 | $45.63 | $57.68 |
| May 2011 | $41.59 | $52.57 |
| April 2011 | $40.56 | $51.26 |
| March 2011 | $33.67 | $42.71 |
| February 2011 | $32.78 | $41.58 |
| January 2011 | $32.44 | $41.15 |
| December 2010 | $31.59 | $40.24 |
| November 2010 | $28.63 | $36.47 |
| October 2010 | $27.99 | $35.66 |
| September 2010 | $26.33 | $33.71 |
| August 2010 | $24.22 | $31.01 |
| July 2010 | $27.14 | $34.95 |
| June 2010 | $25.50 | $32.83 |
| May 2010 | $30.22 | $38.91 |
| April 2010 | $30.50 | $39.27 |
| March 2010 | $28.30 | $36.60 |
| February 2010 | $23.09 | $29.87 |
| January 2010 | $20.72 | $26.80 |
| December 2009 | $20.70 | $26.95 |
| November 2009 | $17.80 | $23.18 |
| October 2009 | $16.15 | $21.03 |
| September 2009 | $17.82 | $23.39 |
| August 2009 | $16.24 | $21.31 |
| July 2009 | $14.12 | $18.69 |
| June 2009 | $15.72 | $20.81 |
| May 2009 | $16.99 | $22.48 |
| April 2009 | $15.48 | $20.67 |
| March 2009 | $10.58 | $14.12 |
| February 2009 | $10.26 | $13.70 |
| January 2009 | $12.36 | $16.50 |
| December 2008 | $15.23 | $20.54 |
| November 2008 | $12.35 | $16.66 |
| October 2008 | $13.42 | $18.10 |
| September 2008 | $18.84 | $25.65 |
| August 2008 | $28.51 | $38.81 |
| July 2008 | $28.30 | $38.70 |
| June 2008 | $31.92 | $43.65 |
| May 2008 | $40.36 | $55.20 |
| April 2008 | $37.37 | $51.28 |
| March 2008 | $40.79 | $55.97 |
| February 2008 | $45.79 | $62.83 |
| January 2008 | $44.73 | $61.53 |
| December 2007 | $54.65 | $75.17 |
| November 2007 | $54.85 | $75.45 |
| October 2007 | $52.67 | $144.91 |
| September 2007 | $47.15 | $130.01 |
| August 2007 | $42.38 | $116.84 |
| July 2007 | $42.94 | $118.69 |
| June 2007 | $47.14 | $130.31 |
| May 2007 | $47.96 | $132.57 |
| April 2007 | $43.80 | $121.37 |
| March 2007 | $43.58 | $120.76 |
| February 2007 | $42.82 | $118.66 |
| January 2007 | $42.18 | $117.10 |
| December 2006 | $36.93 | $102.52 |
| November 2006 | $38.47 | $106.81 |
| October 2006 | $38.54 | $106.99 |
| September 2006 | $38.64 | $107.51 |
| August 2006 | $34.45 | $95.84 |
| July 2006 | $35.29 | $98.40 |
| June 2006 | $41.42 | $115.50 |
| May 2006 | $40.09 | $111.80 |
| April 2006 | $42.61 | $118.95 |
| March 2006 | $33.86 | $94.52 |
| February 2006 | $29.94 | $83.59 |
| January 2006 | $32.38 | $90.56 |
| December 2005 | $25.20 | $70.47 |
| November 2005 | $23.44 | $65.55 |
| October 2005 | $21.51 | $60.30 |
| September 2005 | $20.91 | $58.61 |
| August 2005 | $19.87 | $55.70 |
| July 2005 | $22.29 | $62.64 |
| June 2005 | $18.43 | $51.80 |
| May 2005 | $19.21 | $54 |
| April 2005 | $19.63 | $55.30 |
| March 2005 | $21.09 | $59.41 |
| February 2005 | $24.01 | $67.62 |
| January 2005 | $21.71 | $61.26 |
| December 2004 | $20.72 | $58.46 |
| November 2004 | $20.72 | $58.45 |
| October 2004 | $16.79 | $47.46 |
| September 2004 | $16.89 | $47.74 |
| August 2004 | $15.67 | $44.30 |
| July 2004 | $15.18 | $43 |
| June 2004 | $12.02 | $34.05 |
| May 2004 | $10.74 | $30.42 |
| April 2004 | $9.64 | $27.31 |
| March 2004 | $11.58 | $32.88 |
| February 2004 | $12.03 | $34.16 |
| January 2004 | $10.65 | $30.26 |
| December 2003 | $10.38 | $29.57 |
| November 2003 | $9.41 | $26.80 |
| October 2003 | $9.05 | $25.85 |
| September 2003 | $7.51 | $21.44 |
| August 2003 | $7.29 | $20.82 |
| July 2003 | $6.39 | $18.33 |
| June 2003 | $5.44 | $15.60 |
| May 2003 | $5.37 | $15.39 |
| April 2003 | $4.52 | $13.06 |
| March 2003 | $3.52 | $10.15 |
| February 2003 | $4.03 | $11.64 |
| January 2003 | $3.78 | $10.91 |
| December 2002 | $4.28 | $12.45 |
| November 2002 | $4.72 | $13.73 |
| October 2002 | $3.67 | $10.75 |
| September 2002 | $4.44 | $13 |
| August 2002 | $7.11 | $20.84 |
| July 2002 | $7.75 | $23.08 |
| June 2002 | $9.68 | $28.81 |
| May 2002 | $9.83 | $29.25 |
| April 2002 | $8.79 | $26.50 |
| March 2002 | $9.60 | $28.94 |
| February 2002 | $7.98 | $24.04 |
| January 2002 | $7.53 | $23.03 |
| December 2001 | $8.71 | $26.62 |
| November 2001 | $8.41 | $25.71 |
| October 2001 | $7.11 | $21.75 |
| September 2001 | $7.17 | $22.25 |
| August 2001 | $9.34 | $28.98 |
| July 2001 | $8.75 | $27.44 |
| June 2001 | $9.34 | $29.29 |
| May 2001 | $9.40 | $29.50 |
| April 2001 | $8.25 | $26.20 |
| March 2001 | $8.83 | $28.05 |
| February 2001 | $8.72 | $27.70 |
| January 2001 | $8.58 | $27.57 |
| December 2000 | $10.89 | $35 |
| November 2000 | $10.32 | $33.19 |
| October 2000 | $9.64 | $31 |
| September 2000 | $8.96 | $29.12 |
| August 2000 | $10 | $32.50 |
| July 2000 | $9.33 | $30.62 |
| June 2000 | $6.44 | $21.12 |
| May 2000 | $6.30 | $20.69 |
| April 2000 | $6.11 | $20.06 |
| March 2000 | $6.24 | $20.81 |
| February 2000 | $6.67 | $22.25 |
| January 2000 | $7.09 | $24 |
| December 1999 | $8.11 | $27.44 |
| November 1999 | $7.76 | $26.25 |
| October 1999 | $7.11 | $24.38 |
| September 1999 | $7.14 | $24.50 |
| August 1999 | $6.67 | $22.88 |
| July 1999 | $7.62 | $26.50 |
| June 1999 | $8.21 | $28.56 |
| May 1999 | $8.19 | $28.50 |
| April 1999 | $9 | $31.31 |
| March 1999 | $7.38 | $25.94 |
| February 1999 | $7.38 | $25.94 |
| January 1999 | $8.37 | $29.75 |
| December 1998 | $9.55 | $33.94 |
| November 1998 | $9.93 | $35.31 |
| October 1998 | $9.77 | $35.06 |
| September 1998 | $10.19 | $36.56 |
| August 1998 | $10.08 | $36.19 |
| July 1998 | $11.97 | $43.31 |
| June 1998 | $13.89 | $50.25 |
| May 1998 | $14.65 | $53 |
| April 1998 | $15.96 | $58.06 |
| March 1998 | $14.84 | $54 |
| February 1998 | $13 | $47.31 |
| January 1998 | $11.94 | $43.44 |
| December 1997 | $13.11 | $48.06 |
| November 1997 | $12.85 | $47.12 |
| October 1997 | $13.19 | $48.38 |
| September 1997 | $13.41 | $49.50 |
| August 1997 | $12.14 | $44.81 |
| July 1997 | $12.78 | $47.50 |
| June 1997 | $12.31 | $45.75 |
| May 1997 | $11.64 | $43.25 |
| April 1997 | $10.84 | $40.62 |
| March 1997 | $10.21 | $38.25 |
| February 1997 | $9.74 | $36.50 |
| January 1997 | $9.61 | $36 |
| December 1996 | $9.68 | $36.62 |
| November 1996 | $9.39 | $35.50 |
| October 1996 | $8.63 | $32.62 |
| September 1996 | $9.16 | $35 |
| August 1996 | $8.84 | $33.75 |
| July 1996 | $8.62 | $33.25 |
| June 1996 | $8.30 | $32 |
| May 1996 | $9.37 | $36.12 |
| April 1996 | $9.70 | $37.75 |
| March 1996 | $9.90 | $38.50 |
| February 1996 | $9.32 | $36.25 |
| January 1996 | $9.77 | $38 |
| December 1995 | $10.48 | $41.12 |
| November 1995 | $11.02 | $43.25 |
| October 1995 | $9.65 | $37.88 |
| September 1995 | $9.88 | $39.12 |
| August 1995 | $9.63 | $76.25 |
| July 1995 | $9.24 | $73.75 |
| June 1995 | $8.53 | $68.12 |
| May 1995 | $8.04 | $64.25 |
| April 1995 | $7.48 | $60.38 |
| March 1995 | $7.16 | $57.75 |
| February 1995 | $6.73 | $54.25 |
| January 1995 | $6.83 | $55.12 |
| December 1994 | $6.87 | $56 |
| November 1994 | $6.59 | $53.75 |
| October 1994 | $6.93 | $56.50 |
| September 1994 | $7.71 | $63.50 |
| August 1994 | $7.94 | $65.38 |
| July 1994 | $7.26 | $60.38 |
| June 1994 | $7.18 | $59.75 |
| May 1994 | $6.99 | $58.12 |
| April 1994 | $6.98 | $58.62 |
| March 1994 | $7.30 | $61.38 |
| February 1994 | $7.56 | $63.50 |
| January 1994 | $7.38 | $62 |
| December 1993 | $6.84 | $58 |
| November 1993 | $6.81 | $57.75 |
| October 1993 | $6.45 | $54.75 |
| September 1993 | $5.86 | $50.25 |
| August 1993 | $6.02 | $51.62 |
| July 1993 | $6.16 | $53.50 |
| June 1993 | $6.31 | $54.75 |
| May 1993 | $6.06 | $52.62 |
| April 1993 | $5.46 | $48 |
| March 1993 | $5.55 | $48.75 |
| February 1993 | $5.63 | $49.50 |
| January 1993 | $5.68 | $50.50 |
| December 1992 | $5.73 | $51 |
| November 1992 | $5.51 | $49 |
| October 1992 | $4.88 | $44 |
| September 1992 | $5.05 | $45.50 |
| August 1992 | $5.03 | $45.38 |
| July 1992 | $5.03 | $46 |
| June 1992 | $5.37 | $49.12 |
| May 1992 | $5.13 | $46.88 |
| April 1992 | $5.22 | $48.38 |
| March 1992 | $5.09 | $47.12 |
| February 1992 | $5.37 | $49.75 |
| January 1992 | $5.23 | $49 |
| December 1991 | $5.01 | $47 |
| November 1991 | $5.10 | $47.75 |
| October 1991 | $5.20 | $49.38 |
| September 1991 | $5.26 | $49.88 |
| August 1991 | $5.22 | $49.50 |
| July 1991 | $5.04 | $48.38 |
| June 1991 | $5.07 | $48.75 |
| May 1991 | $5.15 | $49.50 |
| April 1991 | $4.96 | $48.25 |
| March 1991 | $5.51 | $53.62 |
| February 1991 | $5.26 | $51.12 |
| January 1991 | $5.09 | $50.12 |
| December 1990 | $4.55 | $44.75 |
| November 1990 | $4.05 | $39.88 |
| October 1990 | $3.80 | $38 |
| September 1990 | $4.35 | $43.50 |
| August 1990 | $4.32 | $43.25 |
| July 1990 | $5.22 | $52.88 |
| June 1990 | $5.38 | $54.50 |
| May 1990 | $5.12 | $51.88 |
| April 1990 | $4.89 | $49.50 |
| March 1990 | $4.93 | $50.50 |
| February 1990 | $4.58 | $47 |
| January 1990 | $4.47 | $46.38 |
| December 1989 | $4.59 | $47.62 |
| November 1989 | $4.79 | $49.75 |
| October 1989 | $4.49 | $47.25 |
| September 1989 | $4.74 | $49.88 |
| August 1989 | $4.95 | $52 |
| July 1989 | $4.93 | $52.38 |
| June 1989 | $4.71 | $50 |
| May 1989 | $4.63 | $49.12 |
| April 1989 | $4.50 | $48.38 |
| March 1989 | $4.42 | $47.50 |
| February 1989 | $4.71 | $50.62 |
| January 1989 | $4.58 | $49.75 |
| December 1988 | $4.27 | $46.38 |
| November 1988 | $4.05 | $44 |
| October 1988 | $4.13 | $45.38 |
| September 1988 | $4.19 | $46 |
| August 1988 | $4.34 | $47.62 |
| July 1988 | $4.58 | $50.88 |
| June 1988 | $4.45 | $49.38 |
| May 1988 | $3.80 | $42.25 |
| April 1988 | $3.98 | $44.75 |
| March 1988 | $3.92 | $44 |
| February 1988 | $4.02 | $45.12 |
| January 1988 | $3.79 | $43.12 |
| December 1987 | $3.81 | $43.38 |
| November 1987 | $3.40 | $38.62 |
| October 1987 | $3.17 | $36 |
| September 1987 | $4.58 | $52.12 |
| August 1987 | $3.92 | $44.62 |
| July 1987 | $4.07 | $46.88 |
| June 1987 | $3.67 | $42.25 |
| May 1987 | $3.89 | $44.75 |
| April 1987 | $3.50 | $40.75 |
| March 1987 | $3.53 | $41.12 |
| February 1987 | $3.52 | $41 |
| January 1987 | $3.11 | $36.62 |
| December 1986 | $2.63 | $31 |
| November 1986 | $2.67 | $31.50 |
| October 1986 | $2.82 | $33.25 |
| September 1986 | $2.97 | $35 |
| August 1986 | $2.91 | $34.25 |
| July 1986 | $2.45 | $28.88 |
| June 1986 | $2.98 | $35.12 |
| May 1986 | $2.92 | $34.38 |
| April 1986 | $3.04 | $35.88 |
| March 1986 | $3.09 | $36.38 |
| February 1986 | $2.84 | $33.50 |
| January 1986 | $2.58 | $30.38 |
| December 1985 | $2.91 | $34.25 |
| November 1985 | $2.85 | $33.62 |
| October 1985 | $2.82 | $33.25 |
| September 1985 | $3.16 | $37.25 |
| August 1985 | $3.33 | $39.25 |
| July 1985 | $3.40 | $40 |
| June 1985 | $3.16 | $37.25 |
| May 1985 | $3.23 | $38 |
| April 1985 | $3.10 | $36.50 |
| March 1985 | $3.14 | $37 |
| February 1985 | $3.86 | $45.50 |
| January 1985 | $3.88 | $45.75 |
| December 1984 | $3.40 | $40 |
| November 1984 | $3.32 | $39.12 |
| October 1984 | $3.34 | $9.62 |
| September 1984 | $3.77 | $10.88 |
| August 1984 | $3.69 | $10.66 |
| July 1984 | $3.38 | $9.75 |
| June 1984 | $3.67 | $10.59 |
| May 1984 | $3.70 | $10.69 |
| April 1984 | $3.88 | $11.19 |
| March 1984 | $3.96 | $11.44 |
| February 1984 | $3.99 | $11.50 |
| January 1984 | $4.67 | $13.47 |
| December 1983 | $4.66 | $13.44 |
| November 1983 | $4.42 | $12.75 |
| October 1983 | $3.81 | $11 |
| September 1983 | $4.16 | $12 |
| August 1983 | $3.93 | $11.34 |
| July 1983 | $4.14 | $11.94 |
| June 1983 | $3.82 | $11.03 |
| May 1983 | $3.95 | $11.41 |
| April 1983 | $3.62 | $10.44 |
| March 1983 | $3.42 | $9.88 |
| February 1983 | $3.34 | $9.62 |
| January 1983 | $3.47 | $10 |
| December 1982 | $3.48 | $10.03 |
| November 1982 | $3.34 | $9.62 |
| October 1982 | $3.06 | $8.84 |
| September 1982 | $2.66 | $7.69 |
| August 1982 | $2.80 | $8.06 |
| July 1982 | $2.54 | $7.31 |
| June 1982 | $2.69 | $7.75 |
| May 1982 | $3.06 | $8.81 |
| April 1982 | $3.12 | $9 |
| March 1982 | $2.77 | $8 |
| February 1982 | $3.03 | $8.75 |
| January 1982 | $3.11 | $8.97 |
| December 1981 | $4.01 | $11.56 |
| November 1981 | $3.89 | $11.22 |
| October 1981 | $3.99 | $11.50 |
| September 1981 | $3.73 | $10.75 |
| August 1981 | $3.92 | $11.31 |
| July 1981 | $4.18 | $12.06 |
| June 1981 | $4.33 | $12.50 |
| May 1981 | $4.36 | $12.59 |
| April 1981 | $4 | $11.53 |
| March 1981 | $4.02 | $11.59 |
| February 1981 | $3.32 | $9.59 |
| January 1981 | $3.27 | $9.44 |
| December 1980 | $3.46 | $9.97 |
| November 1980 | $3.73 | $10.75 |
| October 1980 | $3.65 | $10.53 |
| September 1980 | $3.29 | $9.50 |
| August 1980 | $3.08 | $8.88 |
| July 1980 | $3.18 | $9.19 |
| June 1980 | $2.64 | $7.62 |
| May 1980 | $2.60 | $7.50 |
| April 1980 | $2.60 | $7.50 |
| March 1980 | $2.51 | $7.25 |
| 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: $80.18
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.99%
Payout Ratio: 27.68%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 2.89 USD
P/E Ratio: 20.44
Exchange: NYQ
Sector: Industrials
Industry: Metal Fabrication
Volume: 440500
Ebitda: 70.3 millionMarket Capitalization: 3.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 2.22%
DGR5: 8.76%
DGR10: 7.71%
DGR20: 9.48%