>>Secure Your Retirement with Dividends<< (sponsored)
Historical Stock Price
ETFs Holding CRS »    CRS Split History »
Home Free Dividend Report CRS Dividend History CRS Historical Stock Prices Preferred Stock Newsletter CRS Options Chain CRS Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
CRS Historical Price Range
Date Open High Low Close Volume
06/01/2026 $461.67 $490.22 $460.83 $486.93 814.10K
06/02/2026 $486.35 $495.58 $482.35 $487.25 429.30K
06/03/2026 $483.33 $491.64 $480.00 $487.05 649.70K
06/04/2026 $481.42 $495.52 $477.83 $492.62 602.00K
06/05/2026 $486.29 $500.16 $480.70 $483.60 614.70K
About Carpenter Technology
Carpenter Technology Corporation is engaged in the manufacturing, fabrication and distribution of specialty metals. Co. operates in two segments: Specialty Alloys Operations (SAO) and Performance Engineered Products (PEP). The SAO segment comprises its premium alloy and stainless-steel manufacturing operations. This includes operations performed at mills primarily in Reading and Latrobe, Pennsylvania and surrounding areas, as well as South Carolina and Alabama. The PEP segment comprises its differentiated operations. This segment includes the Dynamet titanium business, the Carpenter Additive business and the Latrobe and Mexico distribution businesses.
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 June 01, 2026, CRS opened at $461.67, traded as high as $490.22 and as low as $460.83, and closed at $486.93. Trading volume was a total of 814.10K shares. On June 02, 2026, CRS opened at $486.35, traded as high as $495.58 and as low as $482.35, and closed at $487.25. Trading volume was a total of 429.30K shares. On June 03, 2026, CRS opened at $483.33, traded as high as $491.64 and as low as $480.00, and closed at $487.05. Trading volume was a total of 649.70K shares. On June 04, 2026, CRS opened at $481.42, traded as high as $495.52 and as low as $477.83, and closed at $492.62. Trading volume was a total of 602.00K shares. On June 05, 2026, CRS opened at $486.29, traded as high as $500.16 and as low as $480.70, and closed at $483.60. Trading volume was a total of 614.70K 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: 06/08/2016
End date: 06/05/2026
Start price/share: $34.63
End price/share: $483.60
Starting shares: 288.77
Ending shares: 341.27
Dividends reinvested/share: $7.84
Total return: 1,550.39%
Average Annual Total Return: 32.37%
Starting investment: $10,000.00
Ending investment: $165,029.67
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 06/08/2016
End date: 06/05/2026
Start price/share: $34.63
End price/share: $483.60
Dividends collected/share: $7.84
Total return: 1,319.12%
Average Annual Total Return: 30.39%
Starting investment: $10,000.00
Ending investment: $141,947.29
Years: 10.00
CRS Historical Closing Prices
Date Close
06/01/2026$486.93
06/02/2026$487.25
06/03/2026$487.05
06/04/2026$492.62
06/05/2026$483.60
Materials Historical Prices
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
CTM Historical Stock Prices
CUM Historical Stock Prices
CUO Historical Stock Prices
CVB Historical Stock Prices

Also explore: CRS shares outstanding history

Email EnvelopeFree CRS Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

CRS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.2%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.2%.