Carpenter Technology Corporation
CRSNYSEIndustrials● Active
$497.95
+$14.35(+2.97%)
Market Cap$24.7B
P/E Ratio—
52W High$497.9635
52W Low$228
Carpenter Technology Corporation（CRS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
crs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$500.16
Jun 5, 2026
-0.6% from here
5-Year Low5Y
$24.76
Jul 6, 2022
+1.9K% from low
IPO Priceadj.
$9.25
Nov 5, 1987
+5.3K% since IPO
1 Year Ago
$253.08
Jun 9, 2025
+96.5% in 1Y
5 Years Ago
$46.42
Jun 8, 2021
+971.3% in 5Y
10 Years Ago
$34.63
Jun 8, 2016
+1.3K% in 10Y
Historical Price Data · CRS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $487.57 | $496.93 | $483.87 | $494.49 | $494.49 | 173K | +1.42% |
| Jun 5, 2026 | $486.29 | $500.16 | $480.70 | $483.60 | $483.60 | 615K | -0.55% |
| Jun 4, 2026 | $481.42 | $495.52 | $477.83 | $492.62 | $492.62 | 602K | +2.33% |
| Jun 3, 2026 | $483.33 | $491.64 | $480.00 | $487.05 | $487.05 | 650K | +0.77% |
| Jun 2, 2026 | $486.35 | $495.58 | $482.35 | $487.25 | $487.25 | 429K | +0.19% |
| Jun 1, 2026 | $461.67 | $490.22 | $460.83 | $486.93 | $486.93 | 814K | +5.47% |
| May 29, 2026 | $461.44 | $473.60 | $457.42 | $468.98 | $468.98 | 658K | +1.63% |
| May 28, 2026 | $461.57 | $467.50 | $452.75 | $462.01 | $462.01 | 535K | +0.10% |
| May 27, 2026 | $453.24 | $462.50 | $444.19 | $460.91 | $460.91 | 571K | +1.69% |
| May 26, 2026 | $444.34 | $461.39 | $440.00 | $453.69 | $453.69 | 742K | +2.10% |
| May 22, 2026 | $442.86 | $442.86 | $431.13 | $434.12 | $434.12 | 546K | -1.97% |
| May 21, 2026 | $420.88 | $440.25 | $416.89 | $438.32 | $438.32 | 680K | +4.14% |
| May 20, 2026 | $413.02 | $422.33 | $409.88 | $422.01 | $422.01 | 502K | +2.18% |
| May 19, 2026 | $400.47 | $407.66 | $390.00 | $406.37 | $406.37 | 639K | +1.47% |
| May 18, 2026 | $414.46 | $419.98 | $402.25 | $404.26 | $404.26 | 429K | -2.46% |
| May 15, 2026 | $420.99 | $423.94 | $408.05 | $408.93 | $408.93 | 523K | -2.86% |
| May 14, 2026 | $436.55 | $440.53 | $426.86 | $429.58 | $429.58 | 347K | -1.60% |
| May 13, 2026 | $427.80 | $438.20 | $419.39 | $436.34 | $436.34 | 448K | +2.00% |
| May 12, 2026 | $428.64 | $432.73 | $413.77 | $424.66 | $424.66 | 575K | -0.93% |
| May 11, 2026 | $424.77 | $435.00 | $417.66 | $429.06 | $429.06 | 871K | +1.01% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CRS
Jan 1 → Dec 31 · 6 years2026+56.2%$316.59 → $494.49
+56.2%
2025+83.0%$172.09 → $314.84
+83.0%
2024+142.4%$70.00 → $169.71
+142.4%
2023+90.7%$37.13 → $70.80
+90.7%
2022+25.3%$29.49 → $36.94
+25.3%
2021-37.1%$46.44 → $29.19
-37.1%
Best Year2024 · +142.4%
Worst Year2021 · -37.1%
Positive Years5 / 6
Avg Annual Return+60.1%
6Y Total Return+964.8%
6Y CAGR~+48.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$905.85+0.00%
Mkt Cap $417.3B
GE Aerospace
GE
$322.15+0.00%
Mkt Cap $336.6B
RTX Corporation
RTX
$178.59+0.00%
Mkt Cap $240.5B
The Boeing Company
BA
$215.86+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$270.68+0.00%
Mkt Cap $160.7B
Eaton Corporation plc
ETN
$401.99+0.00%
Mkt Cap $156.1B
Deere & Company
DE
$577.65+0.00%
Mkt Cap $155.9B
Honeywell International Inc.
HON
$211.94+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$518.33+0.00%
Mkt Cap $119.5B
Vertiv Holdings Co
VRT
$300.64+0.00%
Mkt Cap $115.5BWhat If You Invested in CRS?
If you invested $1,000 in CRS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$14,361
Total Return+1336.1%
CAGR~+30.5% / yr
Profit+$13,361
Based on Jun 8, 2016 · $34.63Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Carpenter Technology Corporation（CRS）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $497.32。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CRS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CRS 历史股价FMP 日线复权 OHLCV