Carpenter Technology Corporation (CRS) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Carpenter Technology Corporation (CRS) 10 years ago, it would be worth $11,110.92 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $11,852.33, while $1000 invested 1 year ago would be worth $1,527.73. This corresponds to total returns of 1,011.09%, 1,085.23%, 52.77%, respectively, with annualized returns of 27.23%, 63.92%, 52.77%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 386.13 | 383.69 | 383.69 | 390.18 | 381.04 | 781,911 |
| September 30, 2026 | 387.51 | 388.82 | 388.82 | 391.97 | 380.13 | 895,922 |
| September 29, 2026 | 385.88 | 391.74 | 391.74 | 395.88 | 385.02 | 671,099 |
| September 28, 2026 | 390.99 | 385.3 | 385.3 | 392.33 | 382.11 | 637,751 |
| September 25, 2026 | 399.28 | 396.84 | 396.84 | 399.82 | 388.6 | 682,609 |
| September 24, 2026 | 391.21 | 400.85 | 400.85 | 402.53 | 386.51 | 652,353 |
| September 23, 2026 | 397 | 395.03 | 395.03 | 400.19 | 392.19 | 937,052 |
| September 22, 2026 | 401.13 | 400.02 | 400.02 | 404 | 395.52 | 594,309 |
| September 21, 2026 | 409.72 | 402.9 | 402.9 | 410.21 | 400.17 | 689,464 |
| September 18, 2026 | 409.28 | 408.12 | 408.12 | 411.74 | 399.08 | 1.43M |
| September 17, 2026 | 421.88 | 406.71 | 406.71 | 422.07 | 395 | 974,105 |
| September 16, 2026 | 420.27 | 411.8 | 411.8 | 423.89 | 409.15 | 768,288 |
| September 15, 2026 | 426.05 | 415.32 | 415.32 | 428.2 | 405.83 | 947,708 |
| September 11, 2026 | 455.3 | 443.19 | 443.19 | 457.43 | 441.88 | 403,150 |
| September 10, 2026 | 450.41 | 448.25 | 448.25 | 458.38 | 446.45 | 331,166 |
| September 09, 2026 | 455.93 | 458.45 | 458.45 | 462.78 | 450.41 | 404,850 |
| September 08, 2026 | 470.17 | 458.56 | 458.56 | 470.4 | 456.07 | 625,490 |
| September 04, 2026 | 464.25 | 475.33 | 475.33 | 480.37 | 463.74 | 436,108 |
| September 03, 2026 | 461.42 | 467.48 | 467.48 | 476.39 | 458.13 | 490,550 |
| September 02, 2026 | 474.23 | 460.97 | 460.97 | 474.96 | 456.87 | 977,151 |
| September 01, 2026 | 473.02 | 473.06 | 473.06 | 476.36 | 466.06 | 642,746 |
| August 31, 2026 | 477.43 | 476.42 | 476.42 | 481.17 | 465.02 | 4.02M |
| August 28, 2026 | 489.74 | 476.43 | 476.43 | 490.16 | 476.04 | 393,373 |
| August 27, 2026 | 486.14 | 490.58 | 490.58 | 495.99 | 482.67 | 555,006 |
| August 26, 2026 | 490.49 | 483.7 | 483.7 | 493.41 | 476.31 | 476,650 |
| August 25, 2026 | 490.27 | 486.09 | 486.09 | 490.29 | 479.43 | 747,811 |
| August 24, 2026 | 489.42 | 477.1 | 477.1 | 489.61 | 471.07 | 761,739 |
| August 21, 2026 | 493.18 | 492.38 | 492.38 | 495.51 | 484 | 613,210 |
| August 20, 2026 | 504.6 | 489.08 | 489.08 | 508.55 | 483.23 | 827,309 |
| August 19, 2026 | 534.01 | 509.96 | 509.96 | 534.01 | 505.42 | 505,691 |
| August 18, 2026 | 531.46 | 531.96 | 531.96 | 537.16 | 520.25 | 478,734 |
| August 17, 2026 | 546.78 | 542.38 | 542.38 | 546.93 | 536.07 | 427,401 |
| August 14, 2026 | 527.54 | 544.59 | 544.59 | 545.06 | 526.81 | 391,070 |
| August 13, 2026 | 531.77 | 535.57 | 535.57 | 545 | 520.62 | 580,296 |
| August 12, 2026 | 550 | 528.64 | 528.64 | 551.64 | 528.44 | 561,262 |
| August 11, 2026 | 564.96 | 537.57 | 537.57 | 568.93 | 537.06 | 543,366 |
| August 10, 2026 | 574.44 | 559.98 | 559.98 | 575.29 | 559.67 | 461,510 |
| August 07, 2026 | 565.51 | 570.66 | 570.66 | 574.22 | 542.38 | 586,029 |
| August 06, 2026 | 576.56 | 557.24 | 557.24 | 590.97 | 555.14 | 707,284 |
| August 05, 2026 | 574.88 | 570.39 | 570.39 | 588.37 | 570.16 | 525,744 |
| August 04, 2026 | 557.34 | 570.13 | 570.13 | 577.02 | 547.99 | 712,813 |
| August 03, 2026 | 520 | 543.49 | 543.49 | 544.35 | 504.52 | 648,707 |
| July 31, 2026 | 514.35 | 519.66 | 519.66 | 524.98 | 511.67 | 724,165 |
| July 30, 2026 | 492.21 | 503.71 | 503.71 | 514.98 | 472.29 | 1.73M |
| July 29, 2026 | 553.7 | 530.62 | 530.62 | 557.7 | 520.89 | 944,922 |
| July 28, 2026 | 570 | 560.43 | 560.43 | 571.93 | 549.23 | 1.35M |
| July 27, 2026 | 606.31 | 580.25 | 580.25 | 611.09 | 568.74 | 776,121 |
| July 23, 2026 | 589.56 | 601.54 | 601.54 | 607.26 | 588.01 | 705,565 |
| July 22, 2026 | 594.97 | 587.66 | 587.66 | 597 | 580.16 | 382,996 |
| July 21, 2026 | 566.74 | 588.99 | 588.99 | 589.3 | 557.98 | 620,260 |
| July 20, 2026 | 565.29 | 555.13 | 555.13 | 576.07 | 552.2 | 618,469 |
| July 17, 2026 | 545.9 | 557.77 | 557.77 | 560.05 | 532.58 | 757,060 |
| July 16, 2026 | 567.64 | 554.4 | 554.4 | 577.58 | 550.5 | 572,733 |
| July 15, 2026 | 573.36 | 577.1 | 577.1 | 580.81 | 564.14 | 611,583 |
| July 14, 2026 | 577.68 | 576.87 | 576.87 | 583.39 | 567.63 | 532,265 |
| July 13, 2026 | 573.43 | 566.85 | 566.85 | 578.02 | 564.09 | 487,235 |
| July 10, 2026 | 593.29 | 578.61 | 578.61 | 594.29 | 565.01 | 513,483 |
| July 09, 2026 | 598.15 | 590.94 | 590.94 | 601.92 | 588.36 | 323,426 |
| July 08, 2026 | 580.29 | 587.63 | 587.63 | 591.63 | 579.18 | 556,458 |
| July 07, 2026 | 609.1 | 590.35 | 590.35 | 615.38 | 576.16 | 745,015 |