Carpenter Technology Stock Price History
NYSE: CRSIndustrialsSteel/Iron OreUSD
385.81-1.29 (-0.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRS price history at a glance
The price history for Carpenter Technology (CRS) on this page begins on February 19, 1973, when the stock closed at $2.97; it most recently closed at $385.81 on October 5, 2026. The highest price in this record is $625.99, reached on July 6, 2026; the latest close is 38.4% below that peak. Across the 52 complete calendar years in the table, CRS finished higher in 35 and lower in 17. Its best year was 2024 (+154.4%) and its worst was 2008 (-69.6%).
Over roughly 54 years the share price changed +12895.5%, a 9.5% compound annual price return (excluding dividends). In the last 12 months alone, CRS has gained 53.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $625.99
- Date of high
- Jul 6, 2026
- Low since 1973
- $1.91
- Date of low
- Dec 23, 1974
- 52-week high
- $625.99
- 52-week low
- $233.78
- Last close
- $385.81
CRS returns
1 week
-0.68%
1 month
-15.84%
3 months
-33.32%
6 months
-11.37%
Year to date
+22.54%
1 year
+53.83%
3 years
+500.95%
5 years
+1045.86%
CRS price return, excluding dividends.
CRS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 385.81 | +14.03% |
| 2025 | 338.34 | +87.83% |
| 2024 | 180.13 | +154.42% |
| 2023 | 70.80 | +91.66% |
| 2022 | 36.94 | +26.55% |
| 2021 | 29.19 | +0.24% |
| 2020 | 29.12 | -40.32% |
| 2019 | 48.79 | +25.26% |
| 2018 | 38.95 | -23.61% |
| 2017 | 50.99 | +40.97% |
| 2016 | 36.17 | +19.49% |
| 2015 | 30.27 | -36.82% |
| 2014 | 47.91 | -22.78% |
| 2013 | 62.04 | +15.64% |
| 2012 | 53.65 | +4.22% |
| 2011 | 51.48 | +27.93% |
| 2010 | 40.24 | +49.31% |
| 2009 | 26.95 | +22.89% |
| 2008 | 21.93 | -69.56% |
| 2007 | 72.04 | +40.54% |
| 2006 | 51.26 | +45.48% |
| 2005 | 35.24 | +20.54% |
| 2004 | 29.23 | +91.67% |
| 2003 | 15.25 | +143.42% |
| 2002 | 6.27 | -52.36% |
| 2001 | 13.15 | -24.86% |
| 2000 | 17.50 | +27.56% |
| 1999 | 13.72 | -19.15% |
| 1998 | 16.97 | -29.30% |
| 1997 | 24.00 | +32.87% |
| 1996 | 18.06 | -12.16% |
| 1995 | 20.56 | +46.88% |
| 1994 | 14.00 | -3.45% |
| 1993 | 14.50 | +13.73% |
| 1992 | 12.75 | +8.80% |
| 1991 | 11.72 | +3.31% |
| 1990 | 11.34 | -4.72% |
| 1989 | 11.91 | +2.70% |
| 1988 | 11.59 | +6.92% |
| 1987 | 10.84 | +40.49% |
| 1986 | 7.72 | -8.18% |
| 1985 | 8.41 | -14.60% |
| 1984 | 9.84 | -26.74% |
| 1983 | 13.44 | +33.96% |
| 1982 | 10.03 | -13.24% |
| 1981 | 11.56 | +16.72% |
| 1980 | 9.91 | +32.08% |
| 1979 | 7.50 | +12.15% |
| 1978 | 6.69 | +15.67% |
| 1977 | 5.78 | +28.92% |
| 1976 | 4.48 | +66.86% |
| 1975 | 2.69 | +26.47% |
| 1974 | 2.13 | -43.33% |
| 1973* | 3.75 | +26.31% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
CRS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 384.09 | 392.00 | 383.05 | 385.81 | -0.33% | |
| 384.84 | 391.02 | 379.94 | 387.10 | -1.04% | |
| 387.80 | 393.13 | 379.18 | 391.17 | -1.15% | |
| 396.18 | 398.00 | 385.25 | 395.71 | +0.89% | |
| 387.57 | 396.40 | 382.51 | 392.20 | +0.96% | |
| 388.19 | 392.28 | 380.56 | 388.47 | +1.25% | |
| 386.13 | 390.18 | 381.04 | 383.69 | -1.32% | |
| 387.51 | 391.97 | 380.13 | 388.82 | -0.75% | |
| 385.88 | 395.88 | 385.02 | 391.74 | +1.67% | |
| 390.99 | 392.33 | 382.11 | 385.30 | -2.91% | |
| 399.28 | 399.82 | 388.60 | 396.84 | -1.00% | |
| 391.21 | 402.53 | 386.51 | 400.85 | +1.47% | |
| 397.00 | 400.19 | 392.19 | 395.03 | -1.25% | |
| 401.13 | 404.00 | 395.33 | 400.02 | -0.71% | |
| 409.72 | 410.21 | 400.15 | 402.90 | -1.28% | |
| 409.28 | 411.74 | 399.08 | 408.12 | +0.35% | |
| 421.88 | 422.07 | 395.00 | 406.71 | -1.24% | |
| 420.27 | 423.89 | 409.15 | 411.80 | -0.85% | |
| 426.05 | 428.20 | 405.83 | 415.32 | -1.20% | |
| 431.33 | 431.33 | 418.27 | 420.38 | -5.15% | |
| 455.30 | 457.43 | 441.88 | 443.19 | -1.13% | |
| 450.41 | 458.38 | 446.45 | 448.25 | -2.22% | |
| 455.93 | 462.78 | 450.41 | 458.45 | -0.02% | |
| 470.17 | 470.40 | 456.07 | 458.56 | -3.53% | |
| 464.25 | 480.37 | 463.74 | 475.33 | +1.68% | |
| 461.42 | 476.39 | 458.13 | 467.48 | +1.41% | |
| 474.23 | 474.96 | 456.87 | 460.97 | -2.56% | |
| 473.02 | 476.36 | 466.06 | 473.06 | -0.71% | |
| 477.43 | 481.17 | 465.02 | 476.42 | -0.00% | |
| 489.74 | 490.16 | 476.04 | 476.43 | -2.88% | |
| 486.14 | 495.99 | 482.67 | 490.58 | +1.42% | |
| 490.49 | 493.41 | 476.31 | 483.70 | -0.49% | |
| 490.27 | 490.29 | 479.43 | 486.09 | +1.88% | |
| 489.42 | 489.61 | 471.07 | 477.10 | -3.10% | |
| 493.18 | 495.51 | 484.00 | 492.38 | +0.67% | |
| 504.60 | 508.55 | 483.23 | 489.08 | -4.09% | |
| 534.01 | 534.01 | 505.42 | 509.96 | -4.14% | |
| 531.46 | 537.16 | 520.25 | 531.96 | -1.92% | |
| 546.78 | 546.93 | 536.07 | 542.38 | -0.41% | |
| 527.54 | 545.06 | 526.81 | 544.59 | +1.68% | |
| 531.77 | 545.00 | 520.62 | 535.57 | +1.31% | |
| 550.00 | 551.64 | 528.44 | 528.64 | -1.66% | |
| 564.96 | 568.93 | 537.06 | 537.57 | -4.00% | |
| 574.44 | 575.30 | 559.67 | 559.98 | -1.87% | |
| 565.51 | 574.22 | 542.38 | 570.66 | +2.41% | |
| 576.56 | 590.97 | 555.14 | 557.24 | -2.31% | |
| 574.88 | 588.37 | 570.16 | 570.39 | +0.05% | |
| 557.34 | 577.02 | 547.99 | 570.13 | +4.90% | |
| 520.00 | 544.35 | 504.52 | 543.49 | +4.59% | |
| 514.35 | 524.98 | 511.67 | 519.66 | +3.17% | |
| 492.21 | 514.98 | 472.29 | 503.71 | -5.07% | |
| 553.70 | 557.70 | 520.89 | 530.62 | -5.32% | |
| 570.00 | 571.93 | 549.23 | 560.43 | -3.42% | |
| 606.31 | 611.09 | 568.74 | 580.25 | -3.88% | |
| 603.00 | 612.78 | 597.80 | 603.69 | +0.36% | |
| 589.56 | 607.26 | 588.01 | 601.54 | +2.36% | |
| 594.97 | 597.00 | 580.16 | 587.66 | -0.23% | |
| 566.74 | 589.30 | 557.98 | 588.99 | +6.10% | |
| 565.29 | 576.07 | 552.20 | 555.13 | -0.47% | |
| 545.90 | 560.05 | 532.58 | 557.77 | +0.61% | |
| 567.64 | 577.58 | 550.50 | 554.40 | -3.93% | |
| 573.36 | 580.81 | 564.14 | 577.10 | +0.04% | |
| 577.68 | 583.39 | 567.63 | 576.87 | +1.77% | |
| 573.43 | 578.02 | 564.09 | 566.85 | -2.03% | |
| 593.29 | 594.29 | 565.01 | 578.61 | -2.09% | |
| 598.15 | 601.92 | 588.36 | 590.94 | +0.56% | |
| 580.29 | 591.63 | 579.18 | 587.63 | -0.46% | |
| 609.10 | 615.38 | 576.16 | 590.35 | -4.67% | |
| 604.60 | 625.99 | 599.34 | 619.25 | +3.69% | |
| 616.12 | 618.76 | 582.33 | 597.24 | -2.12% | |
| 616.24 | 617.59 | 600.00 | 610.16 | -1.08% | |
| 610.74 | 624.50 | 603.89 | 616.84 | +1.62% | |
| 581.29 | 608.52 | 580.35 | 607.03 | +2.58% | |
| 591.58 | 594.66 | 572.22 | 591.78 | -1.24% | |
| 588.45 | 605.11 | 583.30 | 599.24 | +3.15% | |
| 582.13 | 590.72 | 574.07 | 580.95 | +0.49% | |
| 570.00 | 594.36 | 564.79 | 578.12 | -1.64% | |
| 590.20 | 597.52 | 581.82 | 587.77 | +0.22% | |
| 586.01 | 593.18 | 574.68 | 586.47 | +1.91% | |
| 561.59 | 585.50 | 561.53 | 575.47 | +2.47% | |
| 563.60 | 570.00 | 556.11 | 561.59 | -0.36% | |
| 569.10 | 573.80 | 553.81 | 563.60 | +0.38% | |
| 573.42 | 574.52 | 558.08 | 561.49 | -0.17% | |
| 532.80 | 563.86 | 529.83 | 562.45 | +7.53% | |
| 523.91 | 537.41 | 515.17 | 523.05 | -0.14% | |
| 505.00 | 525.00 | 499.00 | 523.77 | +4.94% | |
| 487.57 | 501.79 | 483.87 | 499.09 | +3.20% | |
| 486.29 | 500.16 | 480.70 | 483.60 | -1.83% | |
| 481.42 | 495.52 | 477.83 | 492.62 | +1.14% | |
| 483.33 | 491.64 | 480.00 | 487.05 | -0.04% | |
| 486.35 | 495.58 | 482.35 | 487.25 | +0.07% | |
| 461.67 | 490.22 | 460.83 | 486.93 | +3.83% | |
| 461.44 | 473.60 | 457.42 | 468.98 | +1.51% | |
| 461.57 | 467.50 | 452.75 | 462.01 | +0.24% | |
| 453.24 | 462.50 | 444.19 | 460.91 | +1.59% | |
| 444.34 | 461.39 | 440.00 | 453.69 | +4.51% | |
| 442.86 | 442.86 | 431.13 | 434.12 | -0.96% | |
| 420.88 | 440.25 | 416.89 | 438.32 | +3.86% | |
| 413.02 | 422.33 | 409.88 | 422.01 | +3.85% | |
| 400.47 | 407.66 | 390.00 | 406.37 | +0.52% | |
| 414.46 | 419.98 | 402.25 | 404.26 | -1.14% | |
| 420.99 | 423.94 | 408.05 | 408.93 | -4.81% | |
| 436.55 | 440.53 | 426.86 | 429.58 | -1.55% | |
| 427.80 | 438.20 | 419.39 | 436.34 | +2.75% | |
| 428.64 | 432.73 | 413.77 | 424.66 | -1.03% | |
| 424.77 | 435.00 | 417.66 | 429.06 | +0.28% | |
| 450.99 | 452.79 | 426.29 | 427.85 | -3.88% | |
| 465.22 | 475.69 | 444.73 | 445.14 | -2.84% | |
| 453.53 | 461.99 | 445.24 | 458.16 | +2.96% | |
| 433.88 | 444.99 | 431.07 | 444.99 | +4.06% | |
| 426.89 | 430.02 | 418.42 | 427.63 | -0.41% | |
| 430.67 | 431.87 | 416.04 | 429.41 | +0.28% | |
| 411.99 | 430.87 | 411.99 | 428.20 | +5.33% | |
| 433.62 | 442.48 | 394.28 | 406.53 | -5.05% | |
| 425.90 | 431.02 | 418.12 | 428.14 | -0.07% | |
| 426.97 | 431.19 | 417.76 | 428.44 | +0.22% | |
| 430.00 | 434.65 | 419.00 | 427.48 | +0.19% | |
| 429.48 | 435.88 | 415.21 | 426.66 | +0.65% | |
| 450.63 | 450.63 | 416.09 | 423.91 | -3.41% | |
| 459.18 | 459.18 | 435.25 | 438.88 | -2.95% | |
| 443.66 | 452.99 | 441.36 | 452.21 | +1.46% | |
| 432.84 | 447.30 | 432.84 | 445.69 | +4.58% | |
| 433.31 | 436.25 | 416.01 | 426.16 | -0.59% | |
| 439.09 | 443.14 | 427.38 | 428.67 | -2.31% | |
| 447.13 | 450.00 | 438.21 | 438.80 | -1.10% | |
| 436.52 | 445.30 | 434.55 | 443.67 | +1.92% | |
| 430.09 | 439.60 | 425.10 | 435.30 | +0.95% | |
| 430.08 | 442.88 | 427.71 | 431.21 | +0.79% | |
| 421.83 | 428.91 | 414.34 | 427.84 | +8.59% | |
| 389.03 | 397.27 | 385.00 | 394.00 | -0.21% | |
| 391.53 | 395.83 | 382.18 | 394.82 | +0.85% | |
| 391.32 | 407.03 | 386.40 | 391.51 | -3.17% | |
| 401.66 | 421.12 | 401.66 | 404.32 | +2.58% | |
| 373.72 | 403.46 | 365.38 | 394.15 | +6.32% | |
| 380.69 | 382.98 | 370.40 | 370.71 | -1.65% | |
| 385.75 | 392.53 | 375.92 | 376.92 | -3.75% | |
| 398.51 | 400.79 | 384.33 | 391.62 | -3.69% | |
| 400.57 | 408.95 | 394.19 | 406.64 | +1.79% | |
| 382.42 | 403.01 | 371.54 | 399.47 | +7.04% | |
| 378.78 | 390.00 | 370.38 | 373.19 | +2.98% | |
| 382.20 | 382.20 | 360.33 | 362.40 | -4.17% | |
| 376.92 | 383.50 | 365.60 | 378.16 | -2.40% | |
| 384.78 | 395.42 | 382.76 | 387.47 | +1.58% | |
| 375.88 | 382.55 | 373.46 | 381.46 | +1.98% | |
| 369.10 | 380.96 | 366.25 | 374.07 | +3.54% | |
| 383.44 | 383.44 | 351.20 | 361.28 | -4.22% | |
| 401.14 | 402.07 | 377.08 | 377.21 | -7.58% | |
| 396.02 | 408.78 | 390.00 | 408.14 | +1.51% | |
| 395.00 | 408.40 | 395.00 | 402.05 | +1.58% | |
| 385.84 | 396.48 | 375.50 | 395.80 | +2.24% | |
| 385.64 | 387.35 | 376.40 | 387.11 | -2.00% | |
| 405.93 | 408.91 | 383.71 | 395.00 | -4.16% | |
| 406.48 | 412.31 | 397.93 | 412.13 | +2.76% | |
| 404.38 | 406.86 | 384.96 | 401.08 | -1.82% | |
| 399.53 | 410.10 | 393.20 | 408.50 | +2.62% | |
| 393.17 | 398.69 | 388.04 | 398.07 | +0.14% | |
| 396.76 | 403.81 | 384.09 | 397.53 | +0.49% | |
| 393.69 | 399.20 | 385.49 | 395.61 | +0.80% | |
| 381.06 | 393.49 | 378.53 | 392.47 | +1.93% | |
| 385.87 | 388.44 | 380.30 | 385.04 | -1.20% | |
| 381.40 | 397.72 | 381.40 | 389.73 | +1.50% | |
| 376.27 | 386.44 | 374.24 | 383.98 | +3.15% | |
| 375.00 | 382.04 | 370.59 | 372.25 | -0.70% | |
| 369.75 | 378.68 | 362.00 | 374.88 | -1.30% | |
| 366.14 | 380.02 | 366.14 | 379.80 | +3.21% | |
| 380.00 | 390.70 | 367.66 | 367.98 | -0.47% | |
| 364.96 | 371.65 | 358.00 | 369.70 | +2.69% | |
| 365.18 | 365.98 | 356.83 | 360.00 | -1.37% | |
| 369.99 | 373.88 | 363.20 | 365.00 | -0.03% | |
| 356.00 | 370.59 | 354.05 | 365.11 | +4.72% | |
| 330.48 | 351.00 | 327.95 | 348.65 | +4.33% | |
| 338.08 | 338.84 | 320.64 | 334.19 | -1.40% | |
| 319.14 | 345.75 | 319.14 | 338.92 | +8.86% | |
| 313.23 | 322.55 | 305.62 | 311.33 | -2.05% | |
| 318.19 | 327.00 | 310.19 | 317.83 | +2.40% | |
| 316.17 | 330.79 | 284.16 | 310.39 | -6.40% | |
| 350.05 | 350.05 | 330.66 | 331.61 | -4.98% | |
| 347.21 | 355.00 | 344.47 | 348.99 | +0.16% | |
| 338.58 | 348.93 | 336.01 | 348.43 | +3.77% | |
| 332.69 | 337.14 | 329.84 | 335.77 | +0.30% | |
| 340.02 | 343.78 | 331.73 | 334.76 | -0.58% | |
| 333.98 | 337.70 | 329.06 | 336.71 | +1.31% | |
| 330.00 | 339.02 | 327.84 | 332.35 | -0.92% | |
| 339.64 | 340.00 | 331.35 | 335.44 | -1.37% | |
| 326.20 | 347.63 | 325.97 | 340.11 | +5.30% | |
| 320.09 | 323.17 | 313.22 | 323.00 | +0.89% | |
| 324.39 | 325.02 | 318.55 | 320.14 | -0.83% | |
| 328.93 | 331.74 | 322.03 | 322.83 | -1.77% | |
| 325.51 | 337.72 | 325.25 | 328.65 | +2.30% | |
| 345.00 | 348.99 | 308.24 | 321.26 | -5.59% | |
| 339.11 | 343.78 | 335.50 | 340.28 | +1.37% | |
| 340.90 | 344.11 | 329.17 | 335.67 | -1.43% | |
| 340.00 | 344.99 | 333.28 | 340.54 | +0.65% | |
| 316.59 | 339.74 | 315.00 | 338.34 | +7.46% | |
| 319.64 | 321.42 | 314.59 | 314.84 | -1.18% | |
| 327.39 | 327.39 | 318.44 | 318.60 | -2.09% | |
| 332.23 | 332.85 | 323.55 | 325.40 | -2.68% | |
| 333.90 | 335.51 | 331.00 | 334.35 | -0.02% | |
| 335.29 | 336.00 | 331.96 | 334.42 | +0.31% | |
| 331.04 | 335.69 | 330.22 | 333.40 | +0.29% | |
| 337.07 | 341.28 | 326.96 | 332.43 | +1.61% | |
| 323.59 | 329.90 | 319.72 | 327.15 | +1.75% | |
| 321.15 | 328.74 | 319.90 | 321.53 | +1.61% | |
| 322.15 | 327.00 | 315.01 | 316.45 | -1.57% | |
| 321.18 | 326.27 | 317.37 | 321.49 | -0.66% | |
| 325.49 | 330.76 | 319.41 | 323.62 | +0.62% | |
| 322.44 | 329.67 | 316.54 | 321.63 | -0.10% | |
| 303.00 | 323.57 | 296.00 | 321.95 | +5.70% | |
| 304.40 | 307.68 | 298.61 | 304.60 | +1.37% | |
| 307.46 | 311.07 | 300.24 | 300.48 | -2.52% | |
| 306.87 | 308.66 | 297.24 | 308.26 | +0.37% | |
| 320.42 | 320.42 | 303.24 | 307.12 | -2.42% | |
| 309.07 | 320.66 | 308.12 | 314.74 | +1.38% | |
| 313.08 | 314.98 | 306.53 | 310.45 | -0.42% | |
| 319.00 | 322.55 | 307.21 | 311.75 | -1.52% | |
| 314.08 | 319.23 | 310.01 | 316.55 | -0.62% | |
| 323.90 | 323.90 | 317.60 | 318.54 | -0.13% | |
| 324.02 | 326.02 | 318.25 | 318.97 | -1.20% | |
| 315.85 | 323.08 | 311.67 | 322.84 | +2.33% | |
| 307.50 | 318.81 | 304.26 | 315.49 | +1.96% | |
| 305.74 | 309.64 | 295.00 | 309.42 | +1.32% | |
| 330.80 | 332.07 | 304.22 | 305.39 | -5.79% | |
| 323.07 | 330.00 | 321.85 | 324.15 | +0.51% | |
| 329.59 | 333.21 | 318.66 | 322.52 | -2.90% | |
| 330.58 | 337.59 | 329.81 | 332.15 | +0.50% | |
| 315.73 | 335.00 | 312.74 | 330.50 | +1.78% | |
| 340.00 | 342.11 | 320.09 | 324.71 | -2.20% | |
| 323.17 | 332.25 | 322.87 | 332.01 | +2.91% | |
| 326.29 | 327.00 | 319.13 | 322.62 | -1.45% | |
| 330.50 | 338.08 | 322.68 | 327.37 | -0.19% | |
| 312.20 | 328.13 | 307.16 | 328.00 | +3.87% | |
| 315.96 | 321.00 | 313.46 | 315.78 | +0.05% | |
| 304.92 | 317.24 | 303.05 | 315.63 | +2.99% | |
| 304.24 | 311.49 | 302.13 | 306.48 | -1.37% | |
| 318.26 | 318.26 | 307.43 | 310.73 | -1.64% | |
| 320.41 | 323.51 | 314.90 | 315.90 | -0.93% | |
| 322.09 | 330.50 | 317.45 | 318.87 | -1.43% | |
| 311.26 | 325.70 | 308.56 | 323.48 | +4.37% | |
| 322.82 | 326.07 | 308.29 | 309.95 | -2.69% | |
| 318.26 | 322.15 | 311.88 | 318.53 | +1.37% | |
| 302.99 | 315.90 | 300.55 | 314.21 | +4.64% | |
| 267.62 | 307.72 | 262.25 | 300.27 | +22.66% | |
| 249.84 | 251.89 | 241.39 | 244.79 | -1.69% | |
| 240.47 | 249.61 | 240.47 | 249.00 | +2.99% | |
| 241.73 | 246.88 | 239.61 | 241.77 | +1.49% | |
| 235.39 | 239.17 | 233.78 | 238.23 | +0.05% | |
| 243.03 | 243.44 | 235.46 | 238.12 | -1.68% | |
| 244.71 | 247.92 | 240.75 | 242.18 | +0.00% | |
| 238.20 | 244.50 | 235.51 | 242.17 | +0.07% | |
| 243.43 | 247.42 | 240.64 | 241.99 | +0.37% | |
| 251.77 | 254.08 | 240.33 | 241.10 | -3.87% | |
| 260.91 | 262.11 | 250.04 | 250.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRS chart for longer ranges.