Carpenter Technology Corporation (CRS) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +24.1%
- 3M
- +56.8%
- YTD
- +83.0%
- 1Y
- +120.6%
- 3Y
- +126.2%
- 5Y
- +74.9%
Loading 10-year price history...
CRS Historical Performance
CRS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -52.1%
- 2003 annual price return
- +134.0%
- 2004 annual price return
- +91.7%
- 2005 annual price return
- +26.6%
- 2006 annual price return
- +42.4%
- 2007 annual price return
- +49.9%
- 2008 annual price return
- -72.5%
- 2009 annual price return
- +22.9%
- 2010 annual price return
- +42.9%
- 2011 annual price return
- +23.2%
- 2012 annual price return
- -2.7%
- 2013 annual price return
- +16.6%
- 2014 annual price return
- -20.4%
- 2015 annual price return
- -36.8%
- 2016 annual price return
- +23.3%
- 2017 annual price return
- +39.5%
- 2018 annual price return
- -32.9%
- 2019 annual price return
- +32.9%
- 2020 annual price return
- -41.1%
- 2021 annual price return
- +3.9%
- 2022 annual price return
- +22.1%
- 2023 annual price return
- +97.3%
- 2024 annual price return
- +144.7%
- 2025 annual price return
- +79.4%
- 2026 annual price return
- +17.7%
CRS Stock Price Trajectory (1980–2026)
As of July 7, 2026, Carpenter Technology Corporation (CRS) trades at $619.25, representing a +120.6% return over the past year. The stock has delivered a +1549.2% total return over five years (+74.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $625.99 on July 6, 2026. From this peak, CRS has corrected -1.1%, currently trading 65% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers ATI (+119.3% 1Y), HWM (+54.2% 1Y), and NUE (+63.5% 1Y), CRS has outperformed the peer group average. Compare CRS vs ATI →
CRS Historical Price Data · from 1980
Rows 1–50 of 11,722| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 601.52 | 625.99 | 599.34 | 619.25 | 752K | +3.69% |
| 2026-07-02 | 616.12 | 618.76 | 582.33 | 597.24 | 654K | -2.12% |
| 2026-07-01 | 616.24 | 617.59 | 600.00 | 610.16 | 600K | -1.08% |
| 2026-06-30 | 610.74 | 624.50 | 603.89 | 616.84 | 843K | +1.62% |
| 2026-06-29 | 582.95 | 608.21 | 582.88 | 607.03 | 827K | +2.58% |
| 2026-06-26 | 591.58 | 594.66 | 572.22 | 591.78 | 1.34M | -1.24% |
| 2026-06-25 | 588.12 | 605.11 | 583.30 | 599.24 | 827K | +3.15% |
| 2026-06-24 | 581.72 | 590.20 | 574.07 | 580.95 | 891K | +0.49% |
| 2026-06-23 | 570.92 | 594.36 | 564.79 | 578.12 | 1.14M | -1.64% |
| 2026-06-22 | 590.20 | 597.52 | 581.82 | 587.77 | 703K | +0.22% |
| 2026-06-18 | 586.01 | 593.18 | 574.68 | 586.47 | 1.02M | +1.91% |
| 2026-06-17 | 565.18 | 585.50 | 561.53 | 575.47 | 748K | +2.47% |
| 2026-06-16 | 564.02 | 570.00 | 556.11 | 561.59 | 939K | -0.36% |
| 2026-06-15 | 569.10 | 573.80 | 553.81 | 563.60 | 232K | +0.38% |
| 2026-06-12 | 573.42 | 574.52 | 558.08 | 561.49 | 776K | -0.17% |
| 2026-06-11 | 532.80 | 563.86 | 529.83 | 562.45 | 745K | +7.53% |
| 2026-06-10 | 517.51 | 537.41 | 515.17 | 523.05 | 707K | -0.14% |
| 2026-06-09 | 505.00 | 525.00 | 499.00 | 523.77 | 1.04M | +4.94% |
| 2026-06-08 | 487.57 | 501.79 | 483.87 | 499.09 | 512K | +3.20% |
| 2026-06-05 | 486.29 | 500.16 | 480.70 | 483.60 | 600K | -1.83% |
| 2026-06-04 | 481.42 | 495.51 | 477.83 | 492.62 | 602K | +1.14% |
| 2026-06-03 | 483.33 | 491.63 | 480.00 | 487.05 | 614K | -0.04% |
| 2026-06-02 | 486.35 | 495.58 | 482.35 | 487.25 | 416K | +0.07% |
| 2026-06-01 | 461.67 | 490.22 | 461.38 | 486.93 | 794K | +3.83% |
| 2026-05-29 | 461.44 | 473.60 | 459.84 | 468.98 | 484K | +1.51% |
| 2026-05-28 | 461.57 | 467.50 | 452.75 | 462.01 | 531K | +0.24% |
| 2026-05-27 | 453.24 | 462.28 | 444.19 | 460.91 | 566K | +1.59% |
| 2026-05-26 | 443.54 | 461.39 | 440.00 | 453.69 | 734K | +4.51% |
| 2026-05-22 | 442.86 | 442.86 | 431.13 | 434.12 | 90K | -0.96% |
| 2026-05-21 | 420.26 | 440.25 | 416.89 | 438.32 | 679K | +3.86% |
| 2026-05-20 | 413.02 | 422.19 | 409.88 | 422.01 | 498K | +3.85% |
| 2026-05-19 | 397.39 | 407.44 | 390.00 | 406.37 | 575K | +0.52% |
| 2026-05-18 | 413.71 | 419.26 | 402.25 | 404.26 | 404K | -1.14% |
| 2026-05-15 | 420.99 | 423.94 | 408.06 | 408.93 | 510K | -4.81% |
| 2026-05-14 | 436.29 | 440.53 | 426.86 | 429.58 | 341K | -1.55% |
| 2026-05-13 | 427.80 | 438.06 | 419.39 | 436.34 | 441K | +2.75% |
| 2026-05-12 | 428.64 | 432.73 | 413.76 | 424.66 | 564K | -1.03% |
| 2026-05-11 | 423.15 | 434.96 | 417.66 | 429.06 | 866K | +0.28% |
| 2026-05-08 | 450.99 | 452.79 | 426.29 | 427.85 | 700K | -3.84% |
| 2026-05-07 | 465.22 | 475.69 | 444.73 | 444.93 | 458K | -2.89% |
| 2026-05-06 | 449.95 | 461.99 | 445.24 | 458.16 | 669K | +2.96% |
| 2026-05-05 | 433.88 | 444.99 | 431.07 | 444.99 | 227K | +4.06% |
| 2026-05-04 | 426.89 | 430.02 | 418.42 | 427.63 | 483K | -0.41% |
| 2026-05-01 | 430.67 | 431.87 | 416.04 | 429.41 | 596K | +0.28% |
| 2026-04-30 | 411.99 | 430.87 | 411.99 | 428.20 | 711K | +5.33% |
| 2026-04-29 | 433.62 | 442.48 | 394.28 | 406.53 | 1.58M | -5.05% |
| 2026-04-28 | 425.61 | 431.02 | 418.12 | 428.14 | 737K | -0.07% |
| 2026-04-27 | 426.97 | 431.19 | 417.76 | 428.44 | 564K | +0.22% |
| 2026-04-24 | 430.00 | 434.77 | 420.95 | 427.48 | 397K | +0.19% |
| 2026-04-23 | 429.48 | 435.88 | 415.21 | 426.66 | 663K | +0.65% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CRS — Frequently Asked Questions
Quick answers to the most common questions about buying CRS stock.
How has CRS stock performed recently?
CRS returned +120.6% over the past year, beating its 5-year annualized CAGR of +74.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CRS's all-time high price?
Carpenter Technology Corporation reached $625.99 on 2026-07-06. The 52-week high is $625.99. Current 1-year return of +120.6% places the stock closer to historical peaks.
Where can I download CRS historical price data?
This page provides CRS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.