Carpenter Technology Corporation (CRS) NYSE
487.25
+0.32(+0.07%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
487.25
+0.32(+0.07%)
Currency In USD
If you invested $1000 in Carpenter Technology Corporation (CRS) 10 years ago, it would be worth $17,705.31 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $11,529.82, while $1000 invested 1 year ago would be worth $2,035.38. This corresponds to total returns of 1,670.53%, 1,052.98%, 103.54%, respectively, with annualized returns of 33.27%, 63.02%, 103.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 486.35 | 487.25 | 487.25 | 495.58 | 482.35 | 426,677 |
| June 01, 2026 | 461.67 | 486.93 | 486.93 | 490.22 | 460.83 | 799,363 |
| May 29, 2026 | 461.44 | 468.98 | 468.98 | 473.6 | 457.42 | 658,323 |
| May 28, 2026 | 461.57 | 462.01 | 462.01 | 467.5 | 452.75 | 534,432 |
| May 27, 2026 | 453.24 | 460.91 | 460.91 | 462.5 | 444.19 | 570,563 |
| May 26, 2026 | 444.34 | 453.69 | 453.69 | 461.39 | 440 | 741,980 |
| May 22, 2026 | 442.86 | 434.12 | 434.12 | 442.86 | 431.13 | 545,295 |
| May 21, 2026 | 420.88 | 438.32 | 438.32 | 440.25 | 416.89 | 679,894 |
| May 20, 2026 | 413.02 | 422.01 | 422.01 | 422.33 | 409.88 | 502,333 |
| May 19, 2026 | 400.47 | 406.37 | 406.37 | 407.66 | 390 | 638,570 |
| May 18, 2026 | 414.46 | 404.26 | 404.26 | 419.98 | 402.25 | 407,848 |
| May 15, 2026 | 420.99 | 408.93 | 408.93 | 423.94 | 408.05 | 522,604 |
| May 14, 2026 | 436.55 | 429.58 | 429.58 | 440.53 | 426.86 | 346,584 |
| May 13, 2026 | 427.8 | 436.34 | 436.34 | 438.06 | 419.39 | 385,013 |
| May 12, 2026 | 428.64 | 424.66 | 424.66 | 432.73 | 413.77 | 573,059 |
| May 11, 2026 | 424.77 | 429.06 | 429.06 | 435 | 417.66 | 869,603 |
| May 08, 2026 | 450.99 | 427.85 | 427.85 | 452.79 | 426.29 | 704,410 |
| May 07, 2026 | 465.22 | 445.14 | 445.14 | 475.69 | 444.73 | 564,650 |
| May 06, 2026 | 453.53 | 458.16 | 458.16 | 461.99 | 445.24 | 682,736 |
| May 05, 2026 | 433.88 | 444.99 | 444.99 | 444.99 | 431.07 | 504,922 |
| May 04, 2026 | 426.89 | 427.63 | 427.63 | 430.02 | 418.42 | 482,841 |
| May 01, 2026 | 430.67 | 429.41 | 429.41 | 431.87 | 416.04 | 596,253 |
| April 30, 2026 | 411.99 | 428.2 | 428.2 | 430.87 | 411.99 | 830,339 |
| April 29, 2026 | 433.62 | 406.53 | 406.53 | 442.48 | 394.28 | 1.59M |
| April 28, 2026 | 425.9 | 428.14 | 428.14 | 431.02 | 418.12 | 745,052 |
| April 27, 2026 | 426.97 | 428.44 | 428.44 | 431.19 | 417.76 | 666,065 |
| April 24, 2026 | 430 | 427.48 | 427.48 | 434.65 | 419 | 410,231 |
| April 23, 2026 | 429.48 | 426.66 | 426.66 | 435.88 | 415.21 | 677,851 |
| April 22, 2026 | 450.63 | 423.91 | 423.91 | 450.63 | 416.09 | 1.14M |
| April 21, 2026 | 459.18 | 438.88 | 438.88 | 459.18 | 435.25 | 642,844 |
| April 20, 2026 | 443.66 | 452.21 | 452.21 | 452.99 | 441.36 | 428,166 |
| April 17, 2026 | 432.84 | 445.69 | 445.69 | 447.3 | 432.84 | 678,142 |
| April 16, 2026 | 433.31 | 426.16 | 426.16 | 436.25 | 416.01 | 859,910 |
| April 15, 2026 | 439.09 | 428.67 | 428.67 | 443.14 | 427.38 | 466,241 |
| April 14, 2026 | 447.13 | 438.8 | 438.8 | 450 | 438.21 | 443,077 |
| April 13, 2026 | 436.52 | 443.67 | 443.67 | 445.3 | 434.55 | 535,897 |
| April 10, 2026 | 430.09 | 435.3 | 435.3 | 439.6 | 425.1 | 659,027 |
| April 09, 2026 | 430.08 | 431.21 | 431.21 | 442.88 | 427.71 | 660,409 |
| April 08, 2026 | 421.83 | 427.84 | 427.84 | 428.91 | 414.34 | 1.3M |
| April 07, 2026 | 389.03 | 394 | 394 | 397.27 | 385 | 476,300 |
| April 06, 2026 | 391.53 | 394.82 | 394.82 | 395.83 | 382.18 | 576,741 |
| April 02, 2026 | 391.32 | 391.51 | 391.51 | 405.92 | 386.4 | 487,940 |
| April 01, 2026 | 401.66 | 404.32 | 404.32 | 421.12 | 401.66 | 1.07M |
| March 31, 2026 | 373.72 | 394.15 | 394.15 | 403.46 | 365.38 | 964,339 |
| March 30, 2026 | 380.69 | 370.71 | 370.71 | 382.89 | 370.4 | 1.14M |
| March 27, 2026 | 385.75 | 376.92 | 376.92 | 392.53 | 375.92 | 723,561 |
| March 26, 2026 | 398.51 | 391.51 | 391.51 | 400.79 | 384.33 | 1.01M |
| March 25, 2026 | 400.57 | 406.64 | 406.64 | 408.95 | 394.19 | 892,812 |
| March 24, 2026 | 382.42 | 399.47 | 399.47 | 403.01 | 371.54 | 998,999 |
| March 23, 2026 | 378.78 | 373.19 | 373.19 | 390 | 370.38 | 763,150 |
| March 20, 2026 | 382.2 | 362.4 | 362.4 | 382.2 | 360.33 | 1.02M |
| March 19, 2026 | 376.92 | 378.16 | 378.16 | 383.5 | 365.6 | 543,436 |
| March 18, 2026 | 384.78 | 387.47 | 387.47 | 395.42 | 382.76 | 515,687 |
| March 17, 2026 | 375.88 | 381.46 | 381.46 | 382.43 | 373.45 | 416,905 |
| March 16, 2026 | 369.1 | 374.07 | 374.07 | 380.96 | 366.25 | 370,655 |
| March 13, 2026 | 383.44 | 361.28 | 361.28 | 383.44 | 351.2 | 1.21M |
| March 12, 2026 | 401.14 | 377.21 | 377.21 | 402.07 | 377.08 | 1.22M |
| March 11, 2026 | 396.02 | 408.14 | 408.14 | 408.78 | 390 | 383,160 |
| March 10, 2026 | 395 | 402.05 | 402.05 | 408.4 | 395 | 515,474 |
| March 09, 2026 | 385.84 | 395.8 | 395.8 | 396.48 | 375.5 | 710,793 |