Carpenter Technology Corporation (CRS) NYSE

Currency In USD

CRS Historical Return

If you invested $1000 in Carpenter Technology Corporation (CRS) 10 years ago, it would be worth $20,917.08 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $15,757.91, while $1000 invested 1 year ago would be worth $2,253.81. This corresponds to total returns of 1,991.71%, 1,475.79%, 125.38%, respectively, with annualized returns of 35.51%, 73.53%, 125.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CRS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	590.2	587.77	587.77	597.52	581.82	1.35M
June 18, 2026	586.01	586.47	586.47	593.18	574.68	1.13M
June 17, 2026	561.59	575.47	575.47	585.5	561.53	772,063
June 16, 2026	563.6	561.59	561.59	570	556.11	946,371
June 15, 2026	569.1	563.6	563.6	573.8	553.81	693,988
June 12, 2026	573.42	561.49	561.49	574.52	558.08	779,394
June 11, 2026	532.8	562.45	562.45	563.86	529.83	745,383
June 10, 2026	523.91	523.05	523.05	537.41	515.17	795,583
June 09, 2026	505	523.77	523.77	525	499	1.06M
June 08, 2026	487.57	499.09	499.09	501.79	483.87	521,375
June 05, 2026	486.29	483.6	483.6	500.16	480.7	608,903
June 04, 2026	481.42	492.62	492.62	495.52	477.83	601,959
June 03, 2026	483.33	487.05	487.05	491.64	480	529,059
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