Historical Stock Price
ETFs Holding CRS »    CRS Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/19/2019 $47.15 $47.83 $46.57 $47.34 177.90K
08/20/2019 $46.67 $47.60 $46.26 $47.16 186.30K
08/21/2019 $47.93 $47.94 $47.08 $47.16 152.60K
08/22/2019 $47.45 $47.74 $46.36 $46.79 122.50K
08/23/2019 $46.19 $47.00 $44.94 $45.08 164.50K
Carpenter Technology is engaged in the manufacturing, fabrication and distribution of metals. Co. is a producer and distributor of alloys, including titanium alloys, powder metals, stainless steels, alloy steels, and tool steels as well as drilling tools. Co.'s solutions are used for applications in the aerospace, defense, transportation, energy, medical, industrial, and consumer markets as well as for additive manufacturing processes and soft magnetics applications. Co.'s segments are: Specialty Alloys Operations, which consist of Co.'s alloy and stainless-steel manufacturing operations; and Performance Engineered Products, which consist of Co.'s differentiated operations.
CRS historical stock prices picture
Carpenter Technology (CRS) has the following price history information. Looking back at CRS historical stock prices for the last five trading days, on August 19, 2019, CRS opened at $47.15, traded as high as $47.83 and as low as $46.57, and closed at $47.34. Trading volume was a total of 177.90K shares. On August 20, 2019, CRS opened at $46.67, traded as high as $47.60 and as low as $46.26, and closed at $47.16. Trading volume was a total of 186.30K shares. On August 21, 2019, CRS opened at $47.93, traded as high as $47.94 and as low as $47.08, and closed at $47.16. Trading volume was a total of 152.60K shares. On August 22, 2019, CRS opened at $47.45, traded as high as $47.74 and as low as $46.36, and closed at $46.79. Trading volume was a total of 122.50K shares. On August 23, 2019, CRS opened at $46.19, traded as high as $47.00 and as low as $44.94, and closed at $45.08. Trading volume was a total of 164.50K shares.

CRS Historical Stock Prices By Date:

CRS historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Carpenter Technology shares, starting with a $10,000 purchase of CRS, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/25/2009
End date: 08/23/2019
Start price/share: $19.64
End price/share: $45.08
Starting shares: 509.16
Ending shares: 605.36
Dividends reinvested/share: $7.28
Total return: 172.90%
Average Annual Total Return: 10.56%
Starting investment: $10,000.00
Ending investment: $27,288.54
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/25/2009
End date: 08/23/2019
Start price/share: $19.64
End price/share: $45.08
Dividends collected/share: $7.28
Total return: 166.60%
Average Annual Total Return: 10.30%
Starting investment: $10,000.00
Ending investment: $26,653.55
Years: 10.00
Date Close
08/19/2019$47.34
08/20/2019$47.16
08/21/2019$47.16
08/22/2019$46.79
08/23/2019$45.08
CRS is categorized under the Materials sector; below are some other companies in the same sector:

CS Historical Stock Prices
CSL Historical Stock Prices
CSTM Historical Stock Prices
CSWI Historical Stock Prices
CT Historical Stock Prices
CTIB Historical Stock Prices
CUM Historical Stock Prices
CUO Historical Stock Prices
CVB Historical Stock Prices
CVN Historical Stock Prices

Also explore: CRS shares outstanding history

CRS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.