Historical Stock Price
| Home |
| Free Dividend Report |
| CRS Dividend History |
| CRS Historical Stock Prices |
| Preferred Stock Newsletter |
| CRS Options Chain |
| CRS Message Board |
Carpenter Technology (CRS) has the following price history information. Looking back at CRS historical stock prices for the last five trading days, on April 12, 2024, CRS opened at $78.83, traded as high as $79.08 and as low as $77.19, and closed at $77.50. Trading volume was a total of 366.30K shares. On April 15, 2024, CRS opened at $78.37, traded as high as $79.39 and as low as $75.44, and closed at $75.87. Trading volume was a total of 402.10K shares. On April 16, 2024, CRS opened at $74.47, traded as high as $77.71 and as low as $74.21, and closed at $77.52. Trading volume was a total of 603.40K shares. On April 17, 2024, CRS opened at $78.85, traded as high as $79.09 and as low as $77.44, and closed at $77.76. Trading volume was a total of 479.30K shares. On April 18, 2024, CRS opened at $78.22, traded as high as $80.73 and as low as $77.81, and closed at $79.38. Trading volume was a total of 902.80K shares.
CRS Historical Stock Prices By Date:
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: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $63.29 | ||
| End price/share: | $79.38 | ||
| Starting shares: | 158.00 | ||
| Ending shares: | 192.46 | ||
| Dividends reinvested/share: | $7.66 | ||
| Total return: | 52.77% | ||
| Average Annual Total Return: | 4.33% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $15,277.13 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $63.29 | ||
| End price/share: | $79.38 | ||
| Dividends collected/share: | $7.66 | ||
| Total return: | 37.53% | ||
| Average Annual Total Return: | 3.24% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $13,754.41 | ||
| Years: | 10.00 | ||
 | |||||
| CRS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $78.83 | $79.08 | $77.19 | $77.50 | 366.30K |
| 04/15/2024 | $78.37 | $79.39 | $75.44 | $75.87 | 402.10K |
| 04/16/2024 | $74.47 | $77.71 | $74.21 | $77.52 | 603.40K |
| 04/17/2024 | $78.85 | $79.09 | $77.44 | $77.76 | 479.30K |
| 04/18/2024 | $78.22 | $80.73 | $77.81 | $79.38 | 902.80K |
|
| About Carpenter Technology |
| Carpenter Technology is engaged in the manufacturing, fabrication and distribution of metals. Co. provides alloys, including titanium, nickel, and cobalt, as well as alloys for additive manufacturing processes and soft magnetics applications. Co. is organized in two reportable business segments: Specialty Alloys Operations (SAO) and Performance Engineered Products (PEP). The SAO segment is comprised of Co.'s alloy and stainless steel manufacturing operations. The PEP segment is comprised of Co.'s differentiated operations. This segment includes the Dynamet titanium business, the Carpenter Additive business and the Latrobe and Mexico distribution businesses. |
| CRS Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $77.50 |
| 04/15/2024 | $75.87 |
| 04/16/2024 | $77.52 |
| 04/17/2024 | $77.76 |
| 04/18/2024 | $79.38 |
| Materials Historical Prices |
| CRS is categorized under the Materials sector; below are some other companies in the same sector:
CS Historical Stock Prices Also explore: CRS shares outstanding history
|
Free CRS Email Alerts:
CRS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, 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?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.