Carpenter Technology Corp (CRS) stock
CRSNYSESteel Works, Blast Furnaces & Rolling Mills (Coke Ovens)Fiscal year ends June 30
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 21/306% below fair value
$283.08−15.64 (-5.24%)
Close on Oct 30, 2026Market cap $14.03BP/E 26.9Yield 0.28%
Price history
Carpenter Technology share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$283.08
-5.24% on the day
52-week range
$273.45 – $625.99
-54.8% from the high
Change over 52 weeks
-11.2%
From $318.87 on Oct 30, 2025
Average volume
849,047
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $289.32 | $297.34 | $280.82 | $283.08 | -5.24% | 1,263,161 |
| Oct 29, 2026 | $279.00 | $307.30 | $275.34 | $298.72 | +6.69% | 1,892,184 |
| Oct 28, 2026 | $291.76 | $292.27 | $276.97 | $280.00 | -2.94% | 1,460,277 |
| Oct 27, 2026 | $294.29 | $294.29 | $273.45 | $288.49 | -0.34% | 2,251,189 |
| Oct 26, 2026 | $278.24 | $296.57 | $275.60 | $289.48 | +1.69% | 2,441,607 |
| Oct 23, 2026 | $284.00 | $289.13 | $278.17 | $284.66 | -2.60% | 2,206,731 |
| Oct 22, 2026 | $330.00 | $330.00 | $284.27 | $292.26 | -20.62% | 2,752,129 |
| Oct 21, 2026 | $375.04 | $378.30 | $363.10 | $368.16 | -1.17% | 716,031 |
| Oct 20, 2026 | $372.13 | $379.60 | $364.01 | $372.53 | -1.58% | 661,560 |
| Oct 19, 2026 | $381.30 | $385.40 | $373.37 | $378.51 | +0.38% | 716,907 |
| Oct 16, 2026 | $380.56 | $384.55 | $375.19 | $377.09 | -0.91% | 507,361 |
| Oct 15, 2026 | $374.13 | $382.21 | $361.60 | $380.56 | +0.22% | 879,312 |
| Oct 14, 2026 | $375.51 | $385.35 | $373.01 | $379.73 | -0.18% | 666,322 |
| Oct 13, 2026 | $376.00 | $380.97 | $373.29 | $380.42 | +0.84% | 533,447 |
| Oct 12, 2026 | $383.93 | $386.71 | $377.20 | $377.25 | -2.22% | 717,419 |
| Oct 9, 2026 | $384.09 | $392.00 | $382.85 | $385.81 | -0.33% | 608,584 |
| Oct 8, 2026 | $384.84 | $391.02 | $379.94 | $387.10 | -1.04% | 688,104 |
| Oct 7, 2026 | $387.80 | $393.13 | $379.18 | $391.17 | -1.15% | 555,850 |
| Oct 6, 2026 | $396.18 | $398.00 | $385.25 | $395.71 | +0.89% | 549,694 |
| Oct 5, 2026 | $387.57 | $396.40 | $382.51 | $392.20 | +0.96% | 927,746 |
| Oct 2, 2026 | $388.19 | $392.28 | $380.56 | $388.47 | +1.25% | 824,670 |
| Oct 1, 2026 | $386.13 | $390.18 | $381.04 | $383.69 | -1.32% | 782,006 |
| Sep 30, 2026 | $387.51 | $391.97 | $380.13 | $388.82 | -0.75% | 902,827 |
| Sep 29, 2026 | $385.88 | $395.88 | $385.02 | $391.74 | +1.67% | 671,306 |
| Sep 28, 2026 | $390.99 | $392.33 | $382.11 | $385.30 | -2.91% | 641,366 |
| Sep 25, 2026 | $399.28 | $399.82 | $388.60 | $396.84 | -1.00% | 682,794 |
| Sep 24, 2026 | $391.21 | $402.53 | $386.51 | $400.85 | +1.47% | 656,009 |
| Sep 23, 2026 | $397.00 | $400.19 | $392.19 | $395.03 | -1.25% | 951,453 |
| Sep 22, 2026 | $401.13 | $404.00 | $395.33 | $400.02 | -0.71% | 599,590 |
| Sep 21, 2026 | $409.72 | $410.21 | $400.15 | $402.90 | -1.28% | 694,816 |
| Sep 18, 2026 | $409.28 | $411.74 | $399.08 | $408.12 | +0.35% | 1,434,448 |
| Sep 17, 2026 | $421.88 | $422.07 | $395.00 | $406.71 | -1.24% | 974,344 |
| Sep 16, 2026 | $420.27 | $423.89 | $409.15 | $411.80 | -0.85% | 768,302 |
| Sep 15, 2026 | $426.05 | $428.20 | $405.83 | $415.32 | -1.20% | 951,810 |
| Sep 14, 2026 | $431.33 | $431.33 | $418.27 | $420.38 | -5.15% | 683,819 |
| Sep 11, 2026 | $455.30 | $457.43 | $441.88 | $443.19 | -1.13% | 403,242 |
| Sep 10, 2026 | $450.41 | $458.38 | $446.45 | $448.25 | -2.22% | 331,250 |
| Sep 9, 2026 | $455.93 | $462.78 | $450.41 | $458.45 | -0.02% | 404,886 |
| Sep 8, 2026 | $470.17 | $470.40 | $456.07 | $458.56 | -3.53% | 638,889 |
| Sep 4, 2026 | $464.25 | $480.37 | $463.74 | $475.33 | +1.68% | 445,128 |
| Sep 3, 2026 | $461.42 | $476.39 | $458.13 | $467.48 | +1.41% | 490,554 |
| Sep 2, 2026 | $474.23 | $474.96 | $456.87 | $460.97 | -2.56% | 1,094,453 |
| Sep 1, 2026 | $473.02 | $476.36 | $466.06 | $473.06 | -0.71% | 648,193 |
| Aug 31, 2026 | $477.43 | $481.17 | $465.02 | $476.42 | -0.00% | 4,021,134 |
| Aug 28, 2026 | $489.74 | $490.16 | $476.04 | $476.43 | -2.88% | 393,456 |
| Aug 27, 2026 | $486.14 | $495.99 | $482.67 | $490.58 | +1.42% | 555,126 |
| Aug 26, 2026 | $490.49 | $493.41 | $476.31 | $483.70 | -0.49% | 479,972 |
| Aug 25, 2026 | $490.27 | $490.29 | $479.43 | $486.09 | +1.88% | 757,165 |
| Aug 24, 2026 | $489.42 | $489.61 | $471.07 | $477.10 | -3.10% | 761,863 |
| Aug 21, 2026 | $493.18 | $495.51 | $484.00 | $492.38 | +0.67% | 615,767 |
| Aug 20, 2026 | $504.60 | $508.55 | $483.23 | $489.08 | -4.09% | 834,718 |
| Aug 19, 2026 | $534.01 | $534.01 | $505.42 | $509.96 | -4.14% | 505,969 |
| Aug 18, 2026 | $531.46 | $537.16 | $520.25 | $531.96 | -1.92% | 480,075 |
| Aug 17, 2026 | $546.78 | $546.93 | $536.07 | $542.38 | -0.41% | 427,445 |
| Aug 14, 2026 | $527.54 | $545.06 | $526.81 | $544.59 | +1.68% | 391,172 |
| Aug 13, 2026 | $531.77 | $545.00 | $520.62 | $535.57 | +1.31% | 580,756 |
| Aug 12, 2026 | $550.00 | $551.64 | $528.44 | $528.64 | -1.66% | 570,806 |
| Aug 11, 2026 | $564.96 | $568.93 | $537.06 | $537.57 | -4.00% | 551,778 |
| Aug 10, 2026 | $574.44 | $575.30 | $559.67 | $559.98 | -1.87% | 467,433 |
| Aug 7, 2026 | $565.51 | $574.22 | $542.38 | $570.66 | +2.41% | 588,127 |
| Aug 6, 2026 | $576.56 | $590.97 | $555.14 | $557.24 | -2.31% | 715,908 |
| Aug 5, 2026 | $574.88 | $588.37 | $570.16 | $570.39 | +0.05% | 525,803 |
| Aug 4, 2026 | $557.34 | $577.02 | $547.99 | $570.13 | +4.90% | 715,588 |
| Aug 3, 2026 | $520.00 | $544.35 | $504.52 | $543.49 | +4.59% | 648,830 |
| Jul 31, 2026 | $514.35 | $524.98 | $511.67 | $519.66 | +3.17% | 724,307 |
| Jul 30, 2026 | $492.21 | $514.98 | $472.29 | $503.71 | -5.07% | 1,840,788 |
| Jul 29, 2026 | $553.70 | $557.70 | $520.89 | $530.62 | -5.32% | 945,732 |
| Jul 28, 2026 | $570.00 | $571.93 | $549.23 | $560.43 | -3.42% | 1,354,299 |
| Jul 27, 2026 | $606.31 | $611.09 | $568.74 | $580.25 | -3.88% | 776,281 |
| Jul 24, 2026 | $603.00 | $612.78 | $597.80 | $603.69 | +0.36% | 296,247 |
| Jul 23, 2026 | $589.56 | $607.26 | $588.01 | $601.54 | +2.36% | 705,691 |
| Jul 22, 2026 | $594.97 | $597.00 | $580.16 | $587.66 | -0.23% | 383,066 |
| Jul 21, 2026 | $566.74 | $589.30 | $557.98 | $588.99 | +6.10% | 620,408 |
| Jul 20, 2026 | $565.29 | $576.07 | $552.20 | $555.13 | -0.47% | 618,646 |
| Jul 17, 2026 | $545.90 | $560.05 | $532.58 | $557.77 | +0.61% | 757,342 |
| Jul 16, 2026 | $567.64 | $577.58 | $550.50 | $554.40 | -3.93% | 572,929 |
| Jul 15, 2026 | $573.36 | $580.81 | $564.14 | $577.10 | +0.04% | 611,665 |
| Jul 14, 2026 | $577.68 | $583.39 | $567.63 | $576.87 | +1.77% | 532,377 |
| Jul 13, 2026 | $573.43 | $578.02 | $564.09 | $566.85 | -2.03% | 487,434 |
| Jul 10, 2026 | $593.29 | $594.29 | $565.01 | $578.61 | -2.09% | 515,393 |
| Jul 9, 2026 | $598.15 | $601.92 | $588.36 | $590.94 | +0.56% | 333,369 |
| Jul 8, 2026 | $580.29 | $591.63 | $579.18 | $587.63 | -0.46% | 556,538 |
| Jul 7, 2026 | $609.10 | $615.38 | $576.16 | $590.35 | -4.67% | 745,287 |
| Jul 6, 2026 | $604.60 | $625.99 | $599.34 | $619.25 | +3.69% | 798,833 |
| Jul 2, 2026 | $616.12 | $618.76 | $582.33 | $597.24 | -2.12% | 668,441 |
| Jul 1, 2026 | $616.24 | $617.59 | $600.00 | $610.16 | -1.08% | 600,406 |
| Jun 30, 2026 | $610.74 | $624.50 | $603.89 | $616.84 | +1.62% | 854,802 |
| Jun 29, 2026 | $581.29 | $608.52 | $580.35 | $607.03 | +2.58% | 844,432 |
| Jun 26, 2026 | $591.58 | $594.66 | $572.22 | $591.78 | -1.24% | 3,133,208 |
| Jun 25, 2026 | $588.45 | $605.11 | $583.30 | $599.24 | +3.15% | 875,683 |
| Jun 24, 2026 | $582.13 | $590.72 | $574.07 | $580.95 | +0.49% | 1,004,274 |
| Jun 23, 2026 | $570.00 | $594.36 | $564.79 | $578.12 | -1.64% | 1,164,984 |
| Jun 22, 2026 | $590.20 | $597.52 | $581.82 | $587.77 | +0.22% | 1,350,977 |
| Jun 18, 2026 | $586.01 | $593.18 | $574.68 | $586.47 | +1.91% | 1,130,215 |
| Jun 17, 2026 | $561.59 | $585.50 | $561.53 | $575.47 | +2.47% | 772,188 |
| Jun 16, 2026 | $563.60 | $570.00 | $556.11 | $561.59 | -0.36% | 947,051 |
| Jun 15, 2026 | $569.10 | $573.80 | $553.81 | $563.60 | +0.38% | 694,684 |
| Jun 12, 2026 | $573.42 | $574.52 | $558.08 | $561.49 | -0.17% | 779,586 |
| Jun 11, 2026 | $532.80 | $563.86 | $529.83 | $562.45 | +7.53% | 756,920 |
| Jun 10, 2026 | $523.91 | $537.41 | $515.17 | $523.05 | -0.14% | 795,896 |
| Jun 9, 2026 | $505.00 | $525.00 | $499.00 | $523.77 | +4.94% | 1,062,454 |
| Jun 8, 2026 | $487.57 | $501.79 | $483.87 | $499.09 | +3.20% | 525,610 |
| Jun 5, 2026 | $486.29 | $500.16 | $480.70 | $483.60 | -1.83% | 614,869 |
| Jun 4, 2026 | $481.42 | $495.52 | $477.83 | $492.62 | +1.14% | 602,013 |
| Jun 3, 2026 | $483.33 | $491.64 | $480.00 | $487.05 | -0.04% | 649,865 |
| Jun 2, 2026 | $486.35 | $495.58 | $482.35 | $487.25 | +0.07% | 429,368 |
| Jun 1, 2026 | $461.67 | $490.22 | $460.83 | $486.93 | +3.83% | 814,267 |
| May 29, 2026 | $461.44 | $473.60 | $457.42 | $468.98 | +1.51% | 658,381 |
| May 28, 2026 | $461.57 | $467.50 | $452.75 | $462.01 | +0.24% | 534,557 |
| May 27, 2026 | $453.24 | $462.50 | $444.19 | $460.91 | +1.59% | 570,767 |
| May 26, 2026 | $444.34 | $461.39 | $440.00 | $453.69 | +4.51% | 742,185 |
| May 22, 2026 | $442.86 | $442.86 | $431.13 | $434.12 | -0.96% | 545,513 |
| May 21, 2026 | $420.88 | $440.25 | $416.89 | $438.32 | +3.86% | 679,968 |
| May 20, 2026 | $413.02 | $422.33 | $409.88 | $422.01 | +3.85% | 502,370 |
| May 19, 2026 | $400.47 | $407.66 | $390.00 | $406.37 | +0.52% | 638,638 |
| May 18, 2026 | $414.46 | $419.98 | $402.25 | $404.26 | -1.14% | 429,026 |
| May 15, 2026 | $420.99 | $423.94 | $408.05 | $408.93 | -4.81% | 522,688 |
| May 14, 2026 | $436.55 | $440.53 | $426.86 | $429.58 | -1.55% | 346,669 |
| May 13, 2026 | $427.80 | $438.20 | $419.39 | $436.34 | +2.75% | 447,832 |
| May 12, 2026 | $428.64 | $432.73 | $413.77 | $424.66 | -1.03% | 575,108 |
| May 11, 2026 | $424.77 | $435.00 | $417.66 | $429.06 | +0.28% | 870,507 |
| May 8, 2026 | $450.99 | $452.79 | $426.29 | $427.85 | -3.88% | 704,707 |
| May 7, 2026 | $465.22 | $475.69 | $444.73 | $445.14 | -2.84% | 564,818 |
| May 6, 2026 | $453.53 | $461.99 | $445.24 | $458.16 | +2.96% | 684,552 |
| May 5, 2026 | $433.88 | $444.99 | $431.07 | $444.99 | +4.06% | 496,236 |
| May 4, 2026 | $426.89 | $430.02 | $418.42 | $427.63 | -0.41% | 493,321 |
| May 1, 2026 | $430.67 | $431.87 | $416.04 | $429.41 | +0.28% | 596,420 |
| Apr 30, 2026 | $411.99 | $430.87 | $411.99 | $428.20 | +5.33% | 832,105 |
| Apr 29, 2026 | $433.62 | $442.48 | $394.28 | $406.53 | -5.05% | 1,606,727 |
| Apr 28, 2026 | $425.90 | $431.02 | $418.12 | $428.14 | -0.07% | 752,549 |
| Apr 27, 2026 | $426.97 | $431.19 | $417.76 | $428.44 | +0.22% | 666,545 |
| Apr 24, 2026 | $430.00 | $434.65 | $419.00 | $427.48 | +0.19% | 413,214 |
| Apr 23, 2026 | $429.48 | $435.88 | $415.21 | $426.66 | +0.65% | 678,228 |
| Apr 22, 2026 | $450.63 | $450.63 | $416.09 | $423.91 | -3.41% | 1,143,761 |
| Apr 21, 2026 | $459.18 | $459.18 | $435.25 | $438.88 | -2.95% | 642,908 |
| Apr 20, 2026 | $443.66 | $452.99 | $441.36 | $452.21 | +1.46% | 429,267 |
| Apr 17, 2026 | $432.84 | $447.30 | $432.84 | $445.69 | +4.58% | 678,504 |
| Apr 16, 2026 | $433.31 | $436.25 | $416.01 | $426.16 | -0.59% | 859,951 |
| Apr 15, 2026 | $439.09 | $443.14 | $427.38 | $428.67 | -2.31% | 466,478 |
| Apr 14, 2026 | $447.13 | $450.00 | $438.21 | $438.80 | -1.10% | 443,570 |
| Apr 13, 2026 | $436.52 | $445.30 | $434.55 | $443.67 | +1.92% | 536,004 |
| Apr 10, 2026 | $430.09 | $439.60 | $425.10 | $435.30 | +0.95% | 659,088 |
| Apr 9, 2026 | $430.08 | $442.88 | $427.71 | $431.21 | +0.79% | 660,580 |
| Apr 8, 2026 | $421.83 | $428.91 | $414.34 | $427.84 | +8.59% | 1,296,063 |
| Apr 7, 2026 | $389.03 | $397.27 | $385.00 | $394.00 | -0.21% | 476,255 |
| Apr 6, 2026 | $391.53 | $395.83 | $382.18 | $394.82 | +0.85% | 646,041 |
| Apr 2, 2026 | $391.32 | $407.03 | $386.40 | $391.51 | -3.17% | 501,031 |
| Apr 1, 2026 | $401.66 | $421.12 | $401.66 | $404.32 | +2.58% | 1,074,643 |
| Mar 31, 2026 | $373.72 | $403.46 | $365.38 | $394.15 | +6.32% | 964,382 |
| Mar 30, 2026 | $380.69 | $382.98 | $370.40 | $370.71 | -1.65% | 1,160,599 |
| Mar 27, 2026 | $385.75 | $392.53 | $375.92 | $376.92 | -3.75% | 727,330 |
| Mar 26, 2026 | $398.51 | $400.79 | $384.33 | $391.62 | -3.69% | 1,009,659 |
| Mar 25, 2026 | $400.57 | $408.95 | $394.19 | $406.64 | +1.79% | 892,923 |
| Mar 24, 2026 | $382.42 | $403.01 | $371.54 | $399.47 | +7.04% | 999,369 |
| Mar 23, 2026 | $378.78 | $390.00 | $370.38 | $373.19 | +2.98% | 763,472 |
| Mar 20, 2026 | $382.20 | $382.20 | $360.33 | $362.40 | -4.17% | 1,093,382 |
| Mar 19, 2026 | $376.92 | $383.50 | $365.60 | $378.16 | -2.40% | 558,438 |
| Mar 18, 2026 | $384.78 | $395.42 | $382.76 | $387.47 | +1.58% | 515,867 |
| Mar 17, 2026 | $375.88 | $382.55 | $373.46 | $381.46 | +1.98% | 421,843 |
| Mar 16, 2026 | $369.10 | $380.96 | $366.25 | $374.07 | +3.54% | 370,707 |
| Mar 13, 2026 | $383.44 | $383.44 | $351.20 | $361.28 | -4.22% | 1,213,603 |
| Mar 12, 2026 | $401.14 | $402.07 | $377.08 | $377.21 | -7.58% | 1,219,340 |
| Mar 11, 2026 | $396.02 | $408.78 | $390.00 | $408.14 | +1.51% | 383,674 |
| Mar 10, 2026 | $395.00 | $408.40 | $395.00 | $402.05 | +1.58% | 515,542 |
| Mar 9, 2026 | $385.84 | $396.48 | $375.50 | $395.80 | +2.24% | 711,106 |
| Mar 6, 2026 | $385.64 | $387.35 | $376.40 | $387.11 | -2.00% | 645,603 |
| Mar 5, 2026 | $405.93 | $408.91 | $383.71 | $395.00 | -4.16% | 790,727 |
| Mar 4, 2026 | $406.48 | $412.31 | $397.93 | $412.13 | +2.76% | 479,158 |
| Mar 3, 2026 | $404.38 | $406.86 | $384.96 | $401.08 | -1.82% | 558,947 |
| Mar 2, 2026 | $399.53 | $410.10 | $393.20 | $408.50 | +2.62% | 548,002 |
| Feb 27, 2026 | $393.17 | $398.69 | $388.04 | $398.07 | +0.14% | 564,430 |
| Feb 26, 2026 | $396.76 | $403.81 | $384.09 | $397.53 | +0.49% | 720,031 |
| Feb 25, 2026 | $393.69 | $399.20 | $385.49 | $395.61 | +0.80% | 491,531 |
| Feb 24, 2026 | $381.06 | $393.49 | $378.53 | $392.47 | +1.93% | 573,396 |
| Feb 23, 2026 | $385.87 | $388.44 | $380.30 | $385.04 | -1.20% | 475,423 |
| Feb 20, 2026 | $381.40 | $397.72 | $381.40 | $389.73 | +1.50% | 1,053,099 |
| Feb 19, 2026 | $376.27 | $386.44 | $374.24 | $383.98 | +3.15% | 793,579 |
| Feb 18, 2026 | $375.00 | $382.04 | $370.59 | $372.25 | -0.70% | 487,519 |
| Feb 17, 2026 | $369.75 | $378.68 | $362.00 | $374.88 | -1.30% | 760,741 |
| Feb 13, 2026 | $366.14 | $380.02 | $366.14 | $379.80 | +3.21% | 751,447 |
| Feb 12, 2026 | $380.00 | $390.70 | $367.66 | $367.98 | -0.47% | 774,492 |
| Feb 11, 2026 | $364.96 | $371.65 | $358.00 | $369.70 | +2.69% | 672,237 |
| Feb 10, 2026 | $365.18 | $365.98 | $356.83 | $360.00 | -1.37% | 566,626 |
| Feb 9, 2026 | $369.99 | $373.88 | $363.20 | $365.00 | -0.03% | 948,265 |
| Feb 6, 2026 | $356.00 | $370.59 | $354.05 | $365.11 | +4.72% | 1,294,267 |
| Feb 5, 2026 | $330.48 | $351.00 | $327.95 | $348.65 | +4.33% | 1,129,264 |
| Feb 4, 2026 | $338.08 | $338.84 | $320.64 | $334.19 | -1.40% | 852,552 |
| Feb 3, 2026 | $319.14 | $345.75 | $319.14 | $338.92 | +8.86% | 1,888,621 |
| Feb 2, 2026 | $313.23 | $322.55 | $305.62 | $311.33 | -2.05% | 1,129,538 |
| Jan 30, 2026 | $318.19 | $327.00 | $310.19 | $317.83 | +2.40% | 1,029,145 |
| Jan 29, 2026 | $316.17 | $330.79 | $284.16 | $310.39 | -6.40% | 2,238,104 |
| Jan 28, 2026 | $350.05 | $350.05 | $330.66 | $331.61 | -4.98% | 1,275,673 |
| Jan 27, 2026 | $347.21 | $355.00 | $344.47 | $348.99 | +0.16% | 1,350,179 |
| Jan 26, 2026 | $338.58 | $348.93 | $336.01 | $348.43 | +3.77% | 857,478 |
| Jan 23, 2026 | $332.69 | $337.14 | $329.84 | $335.77 | +0.30% | 743,045 |
| Jan 22, 2026 | $340.02 | $343.78 | $331.73 | $334.76 | -0.58% | 382,409 |
| Jan 21, 2026 | $333.98 | $337.70 | $329.06 | $336.71 | +1.31% | 640,924 |
| Jan 20, 2026 | $330.00 | $339.02 | $327.84 | $332.35 | -0.92% | 572,991 |
| Jan 16, 2026 | $339.64 | $340.00 | $331.35 | $335.44 | -1.37% | 560,028 |
| Jan 15, 2026 | $326.20 | $347.63 | $325.97 | $340.11 | +5.30% | 924,277 |
| Jan 14, 2026 | $320.09 | $323.17 | $313.22 | $323.00 | +0.89% | 1,158,494 |
| Jan 13, 2026 | $324.39 | $325.02 | $318.55 | $320.14 | -0.83% | 500,056 |
| Jan 12, 2026 | $328.93 | $331.74 | $322.03 | $322.83 | -1.77% | 638,153 |
| Jan 9, 2026 | $325.51 | $337.72 | $325.25 | $328.65 | +2.30% | 732,618 |
| Jan 8, 2026 | $345.00 | $348.99 | $308.24 | $321.26 | -5.59% | 1,280,898 |
| Jan 7, 2026 | $339.11 | $343.78 | $335.50 | $340.28 | +1.37% | 613,819 |
| Jan 6, 2026 | $340.90 | $344.11 | $329.17 | $335.67 | -1.43% | 612,332 |
| Jan 5, 2026 | $340.00 | $344.99 | $333.28 | $340.54 | +0.65% | 1,335,373 |
| Jan 2, 2026 | $316.59 | $339.74 | $315.00 | $338.34 | +7.46% | 962,212 |
| Dec 31, 2025 | $319.64 | $321.42 | $314.59 | $314.84 | -1.18% | 584,405 |
| Dec 30, 2025 | $327.39 | $327.39 | $318.44 | $318.60 | -2.09% | 482,993 |
| Dec 29, 2025 | $332.23 | $332.85 | $323.55 | $325.40 | -2.68% | 1,020,488 |
| Dec 26, 2025 | $333.90 | $335.51 | $331.00 | $334.35 | -0.02% | 258,278 |
| Dec 24, 2025 | $335.29 | $336.00 | $331.96 | $334.42 | +0.31% | 196,449 |
| Dec 23, 2025 | $331.04 | $335.69 | $330.22 | $333.40 | +0.29% | 660,952 |
| Dec 22, 2025 | $337.07 | $341.28 | $326.96 | $332.43 | +1.61% | 1,154,007 |
| Dec 19, 2025 | $323.59 | $329.90 | $319.72 | $327.15 | +1.75% | 1,332,239 |
| Dec 18, 2025 | $321.15 | $328.74 | $319.90 | $321.53 | +1.61% | 781,395 |
| Dec 17, 2025 | $322.15 | $327.00 | $315.01 | $316.45 | -1.57% | 1,373,254 |
| Dec 16, 2025 | $321.18 | $326.27 | $317.37 | $321.49 | -0.66% | 991,515 |
| Dec 15, 2025 | $325.49 | $330.76 | $319.41 | $323.62 | +0.62% | 2,016,167 |
| Dec 12, 2025 | $322.44 | $329.67 | $316.54 | $321.63 | -0.10% | 1,497,094 |
| Dec 11, 2025 | $303.00 | $323.57 | $296.00 | $321.95 | +5.70% | 1,593,150 |
| Dec 10, 2025 | $304.40 | $307.68 | $298.61 | $304.60 | +1.37% | 1,223,248 |
| Dec 9, 2025 | $307.46 | $311.07 | $300.24 | $300.48 | -2.52% | 538,329 |
| Dec 8, 2025 | $306.87 | $308.66 | $297.24 | $308.26 | +0.37% | 1,256,577 |
| Dec 5, 2025 | $320.42 | $320.42 | $303.24 | $307.12 | -2.42% | 978,646 |
| Dec 4, 2025 | $309.07 | $320.66 | $308.12 | $314.74 | +1.38% | 561,718 |
| Dec 3, 2025 | $313.08 | $314.98 | $306.53 | $310.45 | -0.42% | 695,019 |
| Dec 2, 2025 | $319.00 | $322.55 | $307.21 | $311.75 | -1.52% | 873,428 |
| Dec 1, 2025 | $314.08 | $319.23 | $310.01 | $316.55 | -0.62% | 801,716 |
| Nov 28, 2025 | $323.90 | $323.90 | $317.60 | $318.54 | -0.13% | 148,344 |
| Nov 26, 2025 | $324.02 | $326.02 | $318.25 | $318.97 | -1.20% | 621,797 |
| Nov 25, 2025 | $315.85 | $323.08 | $311.67 | $322.84 | +2.33% | 939,975 |
| Nov 24, 2025 | $307.50 | $318.81 | $304.26 | $315.49 | +1.96% | 963,805 |
| Nov 21, 2025 | $305.74 | $309.64 | $295.00 | $309.42 | +1.32% | 854,679 |
| Nov 20, 2025 | $330.80 | $332.07 | $304.22 | $305.39 | -5.79% | 874,282 |
| Nov 19, 2025 | $323.07 | $330.00 | $321.85 | $324.15 | +0.51% | 582,450 |
| Nov 18, 2025 | $329.59 | $333.21 | $318.66 | $322.52 | -2.90% | 975,451 |
| Nov 17, 2025 | $330.58 | $337.59 | $329.81 | $332.15 | +0.50% | 1,162,151 |
| Nov 14, 2025 | $315.73 | $335.00 | $312.74 | $330.50 | +1.78% | 982,926 |
| Nov 13, 2025 | $340.00 | $342.11 | $320.09 | $324.71 | -2.20% | 907,538 |
| Nov 12, 2025 | $323.17 | $332.25 | $322.87 | $332.01 | +2.91% | 631,912 |
| Nov 11, 2025 | $326.29 | $327.00 | $319.13 | $322.62 | -1.45% | 479,215 |
| Nov 10, 2025 | $330.50 | $338.08 | $322.68 | $327.37 | -0.19% | 621,424 |
| Nov 7, 2025 | $312.20 | $328.13 | $307.16 | $328.00 | +3.87% | 771,969 |
| Nov 6, 2025 | $315.96 | $321.00 | $313.46 | $315.78 | +0.05% | 617,695 |
| Nov 5, 2025 | $304.92 | $317.24 | $303.05 | $315.63 | +2.99% | 613,104 |
| Nov 4, 2025 | $304.24 | $311.49 | $302.13 | $306.48 | -1.37% | 479,777 |
| Nov 3, 2025 | $318.26 | $318.26 | $307.43 | $310.73 | -1.64% | 518,428 |
| Oct 31, 2025 | $320.41 | $323.51 | $314.90 | $315.90 | -0.93% | 439,629 |
| Oct 30, 2025 | $322.09 | $330.50 | $317.45 | $318.87 | -1.43% | 857,685 |
| Oct 29, 2025 | $311.26 | $325.70 | $308.56 | $323.48 | +4.37% | 865,680 |
| Oct 28, 2025 | $322.82 | $326.07 | $308.29 | $309.95 | -2.69% | 1,461,657 |
| Oct 27, 2025 | $318.26 | $322.15 | $311.88 | $318.53 | +1.37% | 1,242,524 |
| Oct 24, 2025 | $302.99 | $315.90 | $300.55 | $314.21 | +4.64% | 1,876,259 |
| Oct 23, 2025 | $267.62 | $307.72 | $262.25 | $300.27 | +22.66% | 3,932,572 |
| Oct 22, 2025 | $249.84 | $251.89 | $241.39 | $244.79 | -1.69% | 1,263,875 |
| Oct 21, 2025 | $240.47 | $249.61 | $240.47 | $249.00 | +2.99% | 1,042,814 |
| Oct 20, 2025 | $241.73 | $246.88 | $239.61 | $241.77 | – | 579,636 |
Seasonality
CRS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.4% | 9.6% | -7.1% | 9.1% | 5.6% | 4.7% | 2.2% | 0.1% | 0.1% | -2.4% | 9.7% | -2.0% |
| Months up | 7 of 10 | 7 of 10 | 3 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 1.0% | 25.2% | -1.0% | 8.7% | 9.5% | 31.5% | -15.8% | -8.3% | -18.4% | -27.2% | ||
| 2025 | 13.9% | 7.3% | -12.5% | 8.1% | 20.1% | 17.6% | -9.8% | -3.3% | 1.9% | 28.8% | 0.8% | -1.2% |
| 2024 | -12.7% | 5.0% | 10.5% | 20.3% | 29.4% | -1.2% | 33.1% | -0.6% | 10.2% | -6.2% | 29.8% | -12.5% |
| 2023 | 31.3% | 0.1% | -7.4% | 17.8% | -13.2% | 23.1% | 6.6% | 5.0% | 7.3% | -6.4% | 12.9% | -0.0% |
| 2022 | -0.9% | 33.7% | 9.4% | -9.1% | -7.2% | -20.8% | 15.2% | 6.3% | -8.3% | 20.8% | 9.8% | -10.0% |
| 2021 | 7.3% | 31.0% | 1.2% | -8.0% | 27.2% | -16.1% | -5.1% | -12.1% | -1.8% | -5.1% | -11.0% | 6.2% |
| 2020 | -19.8% | -7.5% | -46.9% | 13.7% | 6.4% | 3.9% | -7.9% | -5.0% | -13.6% | -2.7% | 39.8% | 19.1% |
| 2019 | 32.7% | -0.3% | -2.3% | 8.8% | -18.3% | 18.3% | -6.2% | 8.5% | 6.2% | -4.7% | 7.2% | -5.3% |
| 2018 | 0.8% | -0.5% | -13.4% | 21.1% | 12.5% | -12.3% | 4.2% | 9.3% | -1.2% | -25.7% | -1.2% | -17.3% |
| 2017 | 10.6% | 1.8% | -8.0% | 9.3% | -10.2% | 2.6% | 8.0% | 0.7% | 18.5% | 4.0% | -0.7% | 3.2% |