Carpenter Technology (CRS) | Historique des prix et rendements | 1973 - 2025
Graphique historique des prix Carpenter Technology
Données historiques des prix Carpenter Technology
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | $252,01 | +1,81% | $248,49 | $254,00 | $247,06 | 779,5K |
| 3 oct. 2025 | $247,52 | +0,23% | $249,11 | $249,11 | $243,64 | 898,9K |
| 2 oct. 2025 | $246,95 | -1,80% | $251,89 | $252,83 | $243,56 | 625,3K |
| 1 oct. 2025 | $251,48 | +2,42% | $244,00 | $251,96 | $243,35 | 689,1K |
| 30 sept. 2025 | $245,54 | +1,76% | $241,56 | $246,72 | $241,56 | 952,0K |
| 29 sept. 2025 | $241,29 | -3,81% | $251,72 | $255,00 | $236,81 | 933,7K |
| 26 sept. 2025 | $250,85 | +7,94% | $235,25 | $252,10 | $234,35 | 1,0M |
| 25 sept. 2025 | $232,40 | -0,42% | $230,77 | $235,63 | $228,00 | 878,3K |
| 24 sept. 2025 | $233,39 | -2,34% | $240,79 | $240,80 | $233,03 | 845,3K |
| 23 sept. 2025 | $238,99 | -1,54% | $241,96 | $242,29 | $233,37 | 1,1M |
| 22 sept. 2025 | $242,74 | +1,21% | $239,75 | $242,80 | $238,02 | 1,1M |
| 19 sept. 2025 | $239,83 | -2,80% | $247,10 | $247,13 | $237,93 | 3,8M |
| 18 sept. 2025 | $246,74 | +1,19% | $244,00 | $246,89 | $240,61 | 643,6K |
| 17 sept. 2025 | $243,84 | +1,10% | $241,50 | $251,48 | $239,46 | 887,9K |
| 16 sept. 2025 | $241,19 | -0,09% | $242,11 | $244,20 | $239,34 | 517,7K |
| 15 sept. 2025 | $241,40 | +0,56% | $241,05 | $244,22 | $240,10 | 636,7K |
| 12 sept. 2025 | $240,05 | -1,29% | $242,84 | $244,46 | $239,65 | 809,2K |
| 11 sept. 2025 | $243,18 | -1,59% | $247,37 | $248,67 | $241,65 | 940,7K |
| 10 sept. 2025 | $247,10 | +0,96% | $247,07 | $249,33 | $244,93 | 561,7K |
| 9 sept. 2025 | $244,74 | -2,83% | $251,11 | $252,44 | $243,38 | 681,1K |
| 8 sept. 2025 | $251,88 | +1,80% | $248,00 | $255,99 | $248,00 | 904,8K |
| 5 sept. 2025 | $247,43 | +2,98% | $242,13 | $247,73 | $239,81 | 1,2M |
| 4 sept. 2025 | $240,26 | +1,93% | $235,79 | $243,43 | $233,98 | 1,0M |
| 3 sept. 2025 | $235,72 | -1,71% | $240,80 | $241,19 | $231,31 | 894,7K |
| 2 sept. 2025 | $239,82 | -0,44% | $236,80 | $241,03 | $234,67 | 748,8K |
| 29 août 2025 | $240,88 | -0,69% | $242,30 | $242,91 | $238,33 | 632,3K |
| 28 août 2025 | $242,56 | +1,71% | $239,78 | $242,78 | $238,36 | 568,0K |
| 27 août 2025 | $238,48 | -1,42% | $241,36 | $244,16 | $238,44 | 681,5K |
| 26 août 2025 | $241,91 | +0,12% | $241,67 | $245,59 | $240,71 | 1,5M |
| 25 août 2025 | $241,63 | -0,93% | $244,00 | $244,69 | $240,92 | 690,4K |
| 22 août 2025 | $243,89 | +1,06% | $241,59 | $246,82 | $240,51 | 1,0M |
| 21 août 2025 | $241,33 | +0,52% | $239,08 | $243,51 | $239,08 | 558,6K |
| 20 août 2025 | $240,09 | -0,63% | $240,28 | $241,30 | $235,78 | 695,6K |
| 19 août 2025 | $241,62 | -2,00% | $245,36 | $247,56 | $238,72 | 859,3K |
| 18 août 2025 | $246,56 | +1,40% | $243,40 | $246,64 | $243,06 | 626,7K |
| 15 août 2025 | $243,16 | -1,34% | $246,47 | $246,73 | $239,59 | 837,4K |
| 14 août 2025 | $246,47 | -1,48% | $249,34 | $250,20 | $245,91 | 514,9K |
| 13 août 2025 | $250,18 | -2,77% | $258,27 | $258,95 | $247,90 | 997,0K |
| 12 août 2025 | $257,31 | +3,61% | $251,19 | $257,44 | $250,21 | 697,1K |
| 11 août 2025 | $248,35 | -0,16% | $248,70 | $251,00 | $244,60 | 990,9K |
| 8 août 2025 | $248,74 | -2,30% | $256,33 | $259,00 | $248,23 | 1,2M |
| 7 août 2025 | $254,59 | +0,30% | $255,01 | $256,22 | $248,64 | 535,2K |
| 6 août 2025 | $253,84 | -1,59% | $256,48 | $258,00 | $252,11 | 578,1K |
| 5 août 2025 | $257,93 | +1,94% | $256,45 | $258,75 | $249,07 | 1,1M |
| 4 août 2025 | $253,01 | -1,85% | $261,18 | $263,00 | $250,67 | 739,2K |
| 1 août 2025 | $257,78 | +3,36% | $243,06 | $260,44 | $238,49 | 1,9M |
| 31 juil. 2025 | $249,39 | -12,07% | $285,19 | $285,58 | $248,04 | 2,7M |
| 30 juil. 2025 | $283,63 | +3,04% | $275,35 | $284,80 | $275,35 | 1,0M |
| 29 juil. 2025 | $275,26 | -0,38% | $278,84 | $279,24 | $273,99 | 528,2K |
| 28 juil. 2025 | $276,31 | -0,05% | $277,97 | $278,79 | $274,20 | 718,0K |
| 25 juil. 2025 | $276,44 | +1,27% | $274,22 | $279,43 | $273,22 | 581,5K |
| 24 juil. 2025 | $272,97 | -0,31% | $273,67 | $275,68 | $270,35 | 762,6K |
| 23 juil. 2025 | $273,83 | -0,21% | $275,89 | $281,87 | $273,78 | 512,8K |
| 22 juil. 2025 | $274,42 | -2,34% | $280,40 | $280,63 | $262,00 | 1,1M |
| 21 juil. 2025 | $280,99 | -2,24% | $286,95 | $286,96 | $278,00 | 809,5K |
| 18 juil. 2025 | $287,42 | +0,24% | $287,40 | $290,32 | $283,88 | 639,3K |
| 17 juil. 2025 | $286,73 | +2,66% | $278,90 | $290,84 | $278,90 | 990,1K |
| 16 juil. 2025 | $279,30 | +0,27% | $279,82 | $280,35 | $273,32 | 520,2K |
| 15 juil. 2025 | $278,55 | +0,04% | $279,26 | $281,64 | $277,54 | 818,4K |
| 14 juil. 2025 | $278,43 | +0,16% | $277,65 | $280,25 | $276,02 | 506,4K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | $252,01 | +1,81% | $248,49 | $254,00 | $247,06 | 779,5K |
| 29 sept. 2025 | $247,52 | -1,33% | $251,72 | $255,00 | $236,81 | 4,1M |
| 22 sept. 2025 | $250,85 | +4,59% | $239,75 | $252,10 | $228,00 | 5,0M |
| 15 sept. 2025 | $239,83 | -0,09% | $241,05 | $251,48 | $237,93 | 6,5M |
| 8 sept. 2025 | $240,05 | -2,98% | $248,00 | $255,99 | $239,65 | 3,9M |
| 1 sept. 2025 | $247,43 | +2,72% | $236,80 | $247,73 | $231,31 | 3,9M |
| 25 août 2025 | $240,88 | -1,23% | $244,00 | $245,59 | $238,33 | 4,0M |
| 18 août 2025 | $243,89 | +0,30% | $243,40 | $247,56 | $235,78 | 3,8M |
| 11 août 2025 | $243,16 | -2,24% | $248,70 | $258,95 | $239,59 | 4,0M |
| 4 août 2025 | $248,74 | -3,51% | $261,18 | $263,00 | $248,23 | 4,1M |
| 28 juil. 2025 | $257,78 | -6,75% | $277,97 | $285,58 | $238,49 | 6,9M |
| 21 juil. 2025 | $276,44 | -3,82% | $286,95 | $286,96 | $262,00 | 3,8M |
| 14 juil. 2025 | $287,42 | +3,40% | $277,65 | $290,84 | $273,32 | 3,5M |
| 7 juil. 2025 | $277,98 | -0,57% | $278,50 | $282,67 | $265,35 | 4,8M |
| 30 juin 2025 | $279,58 | +1,36% | $277,25 | $282,99 | $268,13 | 3,5M |
| 23 juin 2025 | $275,82 | +8,71% | $253,72 | $279,51 | $251,26 | 12,1M |
| 16 juin 2025 | $253,72 | +2,01% | $250,65 | $255,65 | $247,82 | 3,1M |
| 9 juin 2025 | $248,72 | -0,01% | $252,47 | $256,52 | $239,30 | 4,6M |
| 2 juin 2025 | $248,74 | +5,85% | $237,51 | $252,63 | $233,01 | 3,7M |
| 26 mai 2025 | $235,00 | +2,10% | $233,02 | $238,94 | $229,17 | 3,1M |
| 19 mai 2025 | $230,16 | -0,74% | $228,00 | $236,59 | $219,58 | 3,7M |
| 12 mai 2025 | $231,88 | +9,21% | $223,50 | $234,52 | $212,68 | 4,6M |
| 5 mai 2025 | $212,33 | -0,32% | $210,42 | $215,96 | $204,47 | 4,1M |
| 28 avr. 2025 | $213,01 | +7,04% | $200,00 | $215,25 | $188,12 | 4,5M |
| 21 avr. 2025 | $199,00 | +16,91% | $169,00 | $204,46 | $165,00 | 6,5M |
| 14 avr. 2025 | $170,21 | -0,39% | $175,00 | $179,49 | $168,84 | 2,9M |
| 7 avr. 2025 | $170,88 | +12,67% | $143,26 | $178,01 | $138,61 | 5,7M |
| 31 mars 2025 | $151,66 | -16,34% | $176,36 | $188,55 | $148,22 | 4,6M |
| 24 mars 2025 | $181,28 | -1,38% | $190,00 | $198,48 | $179,31 | 2,3M |
| 17 mars 2025 | $183,81 | +0,17% | $182,63 | $192,25 | $177,59 | 3,8M |
| 10 mars 2025 | $183,50 | +1,79% | $173,39 | $187,85 | $165,14 | 4,7M |
| 3 mars 2025 | $180,28 | -12,94% | $210,00 | $213,66 | $167,56 | 6,3M |
| 24 févr. 2025 | $207,07 | +6,09% | $196,28 | $209,69 | $191,84 | 5,0M |
| 17 févr. 2025 | $195,19 | +3,58% | $189,68 | $212,73 | $185,15 | 5,1M |
| 10 févr. 2025 | $188,44 | +0,27% | $191,77 | $191,77 | $178,58 | 3,6M |
| 3 févr. 2025 | $187,94 | -2,65% | $187,69 | $196,33 | $184,59 | 2,8M |
| 27 janv. 2025 | $193,06 | -8,32% | $202,82 | $211,86 | $180,49 | 5,3M |
| 20 janv. 2025 | $210,57 | +1,93% | $211,69 | $213,65 | $206,46 | 2,6M |
| 13 janv. 2025 | $206,58 | +11,09% | $183,40 | $207,99 | $183,40 | 3,4M |
| 6 janv. 2025 | $185,96 | +3,24% | $185,56 | $186,49 | $175,34 | 2,6M |
| 30 déc. 2024 | $180,13 | +5,55% | $168,61 | $180,97 | $165,13 | 2,1M |
| 23 déc. 2024 | $170,66 | +0,41% | $170,00 | $175,73 | $167,46 | 1,7M |
| 16 déc. 2024 | $169,97 | -2,37% | $174,00 | $177,14 | $163,00 | 13,4M |
| 9 déc. 2024 | $174,09 | -10,04% | $190,87 | $190,87 | $172,66 | 4,2M |
| 2 déc. 2024 | $193,52 | -0,27% | $195,00 | $196,74 | $189,41 | 2,2M |
| 25 nov. 2024 | $194,04 | +1,61% | $193,81 | $198,24 | $190,85 | 2,5M |
| 18 nov. 2024 | $190,97 | +8,81% | $177,10 | $192,34 | $175,01 | 3,4M |
| 11 nov. 2024 | $175,50 | -0,94% | $179,25 | $182,52 | $170,87 | 2,4M |
| 4 nov. 2024 | $177,16 | +14,03% | $153,74 | $179,18 | $152,63 | 3,2M |
| 28 oct. 2024 | $155,36 | -0,07% | $157,62 | $166,67 | $149,25 | 4,0M |
| 21 oct. 2024 | $155,47 | -1,92% | $159,44 | $161,70 | $144,76 | 4,0M |
| 14 oct. 2024 | $158,52 | -2,14% | $161,00 | $162,00 | $153,24 | 2,4M |
| 7 oct. 2024 | $161,99 | +1,31% | $158,49 | $164,03 | $157,51 | 2,2M |
| 30 sept. 2024 | $159,89 | +0,55% | $157,87 | $161,46 | $152,25 | 2,0M |
| 23 sept. 2024 | $159,01 | +1,51% | $157,92 | $166,51 | $155,80 | 2,9M |
| 16 sept. 2024 | $156,65 | +10,00% | $142,18 | $157,49 | $140,37 | 4,1M |
| 9 sept. 2024 | $142,41 | +7,76% | $133,76 | $143,38 | $131,12 | 2,1M |
| 2 sept. 2024 | $132,16 | -8,71% | $143,10 | $143,53 | $129,57 | 2,0M |
| 26 août 2024 | $144,77 | -0,01% | $146,13 | $146,80 | $140,95 | 1,9M |
| 19 août 2024 | $144,79 | -0,86% | $145,44 | $147,87 | $140,28 | 2,0M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | $252,01 | +2,64% | $244,00 | $254,00 | $243,35 | 3,0M |
| 1 sept. 2025 | $245,54 | +1,93% | $236,80 | $255,99 | $228,00 | 21,1M |
| 1 août 2025 | $240,88 | -3,41% | $243,06 | $263,00 | $235,78 | 17,9M |
| 1 juil. 2025 | $249,39 | -9,77% | $275,00 | $290,84 | $248,04 | 19,6M |
| 1 juin 2025 | $276,38 | +17,61% | $237,51 | $279,51 | $233,01 | 24,5M |
| 1 mai 2025 | $235,00 | +20,14% | $200,37 | $238,94 | $198,45 | 18,0M |
| 1 avr. 2025 | $195,61 | +7,96% | $181,49 | $204,46 | $138,61 | 20,9M |
| 1 mars 2025 | $181,18 | -12,50% | $210,00 | $213,66 | $165,14 | 17,7M |
| 1 févr. 2025 | $207,07 | +7,26% | $187,69 | $212,73 | $178,58 | 16,5M |
| 1 janv. 2025 | $193,06 | +13,76% | $172,09 | $213,65 | $170,89 | 15,0M |
| 1 déc. 2024 | $169,71 | -12,54% | $195,00 | $196,74 | $163,00 | 22,4M |
| 1 nov. 2024 | $194,04 | +29,79% | $150,65 | $198,24 | $149,25 | 12,2M |
| 1 oct. 2024 | $149,50 | -6,32% | $159,49 | $166,67 | $144,76 | 13,4M |
| 1 sept. 2024 | $159,58 | +10,23% | $143,10 | $166,51 | $129,57 | 11,4M |
| 1 août 2024 | $144,77 | -0,75% | $146,98 | $148,94 | $119,69 | 11,4M |
| 1 juil. 2024 | $145,87 | +33,12% | $109,65 | $148,49 | $103,37 | 17,1M |
| 1 juin 2024 | $109,58 | -1,16% | $110,36 | $112,00 | $95,17 | 15,7M |
| 1 mai 2024 | $110,87 | +29,37% | $90,33 | $112,75 | $90,26 | 14,5M |
| 1 avr. 2024 | $85,70 | +19,99% | $71,52 | $86,79 | $70,19 | 13,4M |
| 1 mars 2024 | $71,42 | +10,47% | $65,10 | $71,65 | $62,99 | 7,8M |
| 1 févr. 2024 | $64,65 | +4,97% | $61,91 | $67,50 | $58,87 | 8,6M |
| 1 janv. 2024 | $61,59 | -13,01% | $70,00 | $71,00 | $59,88 | 11,5M |
| 1 déc. 2023 | $70,80 | -0,01% | $71,26 | $73,97 | $63,61 | 11,9M |
| 1 nov. 2023 | $70,81 | +12,90% | $62,56 | $74,06 | $62,00 | 9,5M |
| 1 oct. 2023 | $62,72 | -6,68% | $66,89 | $72,66 | $60,38 | 11,4M |
| 1 sept. 2023 | $67,21 | +7,31% | $63,59 | $71,19 | $61,03 | 10,7M |
| 1 août 2023 | $62,63 | +4,63% | $60,13 | $63,82 | $56,42 | 8,1M |
| 1 juil. 2023 | $59,86 | +6,65% | $56,00 | $61,02 | $51,94 | 6,5M |
| 1 juin 2023 | $56,13 | +23,07% | $45,81 | $56,34 | $45,55 | 8,3M |
| 1 mai 2023 | $45,61 | -13,52% | $52,81 | $54,89 | $44,40 | 10,3M |
| 1 avr. 2023 | $52,74 | +17,83% | $44,74 | $54,18 | $40,57 | 8,5M |
| 1 mars 2023 | $44,76 | -7,39% | $48,70 | $52,50 | $38,24 | 9,5M |
| 1 févr. 2023 | $48,33 | +0,08% | $47,76 | $51,71 | $45,76 | 5,8M |
| 1 janv. 2023 | $48,29 | +30,73% | $37,13 | $49,99 | $35,72 | 9,3M |
| 1 déc. 2022 | $36,94 | -10,03% | $41,03 | $43,32 | $36,46 | 6,4M |
| 1 nov. 2022 | $41,06 | +9,79% | $38,24 | $42,22 | $34,10 | 4,6M |
| 1 oct. 2022 | $37,40 | +20,10% | $31,81 | $38,15 | $31,81 | 4,7M |
| 1 sept. 2022 | $31,14 | -8,33% | $33,41 | $39,43 | $31,02 | 6,9M |
| 1 août 2022 | $33,97 | +5,69% | $31,94 | $39,36 | $31,63 | 7,0M |
| 1 juil. 2022 | $32,14 | +15,16% | $27,40 | $32,43 | $24,76 | 5,8M |
| 1 juin 2022 | $27,91 | -20,78% | $35,49 | $36,42 | $26,62 | 7,3M |
| 1 mai 2022 | $35,23 | -7,73% | $37,84 | $39,63 | $31,44 | 8,3M |
| 1 avr. 2022 | $38,18 | -9,05% | $42,16 | $44,96 | $36,60 | 7,6M |
| 1 mars 2022 | $41,98 | +9,35% | $38,65 | $43,20 | $33,84 | 10,9M |
| 1 févr. 2022 | $38,39 | +33,67% | $28,97 | $40,14 | $28,57 | 12,1M |
| 1 janv. 2022 | $28,72 | -1,61% | $29,49 | $34,58 | $27,56 | 9,5M |
| 1 déc. 2021 | $29,19 | +6,22% | $28,67 | $30,62 | $27,54 | 7,8M |
| 1 nov. 2021 | $27,48 | -11,01% | $30,85 | $34,43 | $26,84 | 5,3M |
| 1 oct. 2021 | $30,88 | -5,68% | $32,98 | $35,14 | $29,80 | 4,8M |
| 1 sept. 2021 | $32,74 | -1,83% | $33,36 | $34,48 | $30,22 | 6,1M |
| 1 août 2021 | $33,35 | -12,58% | $38,60 | $39,35 | $31,99 | 6,3M |
| 1 juil. 2021 | $38,15 | -5,15% | $41,02 | $41,29 | $34,95 | 5,9M |
| 1 juin 2021 | $40,22 | -16,07% | $48,89 | $48,89 | $38,70 | 9,7M |
| 1 mai 2021 | $47,92 | +26,54% | $38,17 | $49,20 | $37,92 | 6,2M |
| 1 avr. 2021 | $37,87 | -7,97% | $41,29 | $43,05 | $37,30 | 5,0M |
| 1 mars 2021 | $41,15 | +1,21% | $42,05 | $48,06 | $36,21 | 11,6M |
| 1 févr. 2021 | $40,66 | +30,15% | $31,36 | $45,63 | $30,01 | 6,8M |
| 1 janv. 2021 | $31,24 | +7,28% | $29,44 | $37,47 | $27,92 | 9,6M |
| 1 déc. 2020 | $29,12 | +19,15% | $24,97 | $29,97 | $24,85 | 9,8M |
| 1 nov. 2020 | $24,44 | +39,82% | $17,83 | $27,64 | $17,28 | 11,5M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 2025 | $252,01 | +48,49% | $172,09 | $290,84 | $138,61 | 174,3M |
| 2024 | $169,71 | +139,70% | $70,00 | $198,24 | $58,87 | 159,4M |
| 2023 | $70,80 | +91,66% | $37,13 | $74,06 | $35,72 | 109,8M |
| 2022 | $36,94 | +26,55% | $29,49 | $44,96 | $24,76 | 91,1M |
| 2021 | $29,19 | +0,24% | $29,44 | $49,20 | $26,84 | 85,3M |
| 2020 | $29,12 | -41,50% | $50,25 | $50,25 | $13,60 | 134,5M |
| 2019 | $49,78 | +39,79% | $34,64 | $56,33 | $34,40 | 66,9M |
| 2018 | $35,61 | -30,16% | $51,36 | $61,49 | $32,77 | 88,1M |
| 2017 | $50,99 | +40,97% | $36,82 | $53,61 | $34,24 | 86,9M |
| 2016 | $36,17 | +19,49% | $29,82 | $42,27 | $23,99 | 117,0M |
| 2015 | $30,27 | -38,54% | $49,30 | $49,73 | $27,55 | 117,8M |
| 2014 | $49,25 | -20,82% | $62,04 | $67,00 | $41,43 | 84,9M |
| 2013 | $62,20 | +20,47% | $52,95 | $62,95 | $43,30 | 98,2M |
| 2012 | $51,63 | +0,29% | $53,31 | $58,00 | $42,18 | 111,6M |
| 2011 | $51,48 | +27,93% | $40,78 | $60,00 | $36,59 | 127,4M |
| 2010 | $40,24 | +49,31% | $27,55 | $43,24 | $25,70 | 128,7M |
| 2009 | $26,95 | +31,21% | $20,72 | $28,35 | $12,02 | 164,0M |
| 2008 | $20,54 | -72,68% | $74,73 | $75,38 | $11,72 | 212,2M |
| 2007 | $75,17 | +46,64% | $51,00 | $79,66 | $48,19 | 235,9M |
| 2006 | $51,26 | +45,46% | $35,65 | $71,06 | $34,97 | 311,8M |
| 2005 | $35,24 | +20,56% | $29,75 | $36,04 | $24,83 | 157,9M |
| 2004 | $29,23 | +97,77% | $14,95 | $30,95 | $12,88 | 108,3M |
| 2003 | $14,78 | +137,62% | $6,28 | $15,94 | $4,72 | 36,6M |
| 2002 | $6,22 | -53,27% | $13,24 | $15,27 | $5,12 | 47,3M |
| 2001 | $13,31 | -23,94% | $17,38 | $17,41 | $9,90 | 36,8M |
| 2000 | $17,50 | +27,55% | $13,84 | $19,12 | $9,38 | 39,9M |
| 1999 | $13,72 | -19,15% | $16,97 | $18,56 | $11,09 | 38,0M |
| 1998 | $16,97 | -29,38% | $24,03 | $29,47 | $15,00 | 36,2M |
| 1997 | $24,03 | +31,24% | $18,25 | $26,22 | $17,38 | 18,7M |
| 1996 | $18,31 | -10,94% | $20,44 | $21,00 | $15,62 | 23,0M |
| 1995 | $20,56 | +46,86% | $14,03 | $22,00 | $13,31 | 19,4M |
| 1994 | $14,00 | -3,45% | $14,31 | $16,59 | $13,28 | 16,6M |
| 1993 | $14,50 | +13,73% | $12,75 | $14,56 | $11,84 | 16,8M |
| 1992 | $12,75 | +8,51% | $11,81 | $12,78 | $10,25 | 17,1M |
| 1991 | $11,75 | +5,00% | $11,25 | $13,72 | $10,81 | 12,7M |
| 1990 | $11,19 | -6,05% | $11,97 | $14,25 | $9,12 | 19,6M |
| 1989 | $11,91 | +2,76% | $11,53 | $13,66 | $11,22 | 17,1M |
| 1988 | $11,59 | +6,92% | $10,91 | $12,81 | $10,00 | 17,0M |
| 1987 | $10,84 | +39,87% | $7,72 | $13,47 | $7,66 | 18,9M |
| 1986 | $7,75 | -9,46% | $8,44 | $9,44 | $7,12 | 26,5M |
| 1985 | $8,56 | -14,40% | $9,88 | $12,00 | $7,34 | 18,0M |
| 1984 | $10,00 | -25,60% | $13,12 | $14,56 | $9,16 | 12,5M |
| 1983 | $13,44 | +34,00% | $10,00 | $13,44 | $9,25 | 10,5M |
| 1982 | $10,03 | -13,24% | $11,31 | $11,56 | $7,00 | 7,9M |
| 1981 | $11,56 | +15,95% | $9,91 | $12,91 | $9,25 | 7,0M |
| 1980 | $9,97 | +32,93% | N/A | $13,25 | $6,56 | 10,6M |
| 1979 | $7,50 | +12,11% | N/A | $8,91 | $6,19 | 7,9M |
| 1978 | $6,69 | +15,74% | N/A | $7,75 | $5,12 | 11,3M |
| 1977 | $5,78 | +33,18% | N/A | $5,84 | $4,25 | 10,4M |
| 1976 | $4,34 | +58,97% | N/A | $4,34 | $2,69 | 7,7M |
| 1975 | $2,73 | +37,88% | N/A | $2,81 | $1,98 | 2,3M |
| 1974 | $1,98 | -47,20% | N/A | $3,91 | $1,91 | 6,6M |
| 1973 | $3,75 | 0,00% | N/A | $4,06 | $2,50 | 10,0M |
Comment Carpenter Technology a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Rendements des prix de l'action Carpenter Technology vs pairs par période
Rendements comparatifs (%)
| Indicateur de couleur | Action | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Carpenter Technology | 55,57 % | 652,94 % | 1 263,69 % | 606,90 % | 557,13 % | 836,14 % | |
| Mueller Industries | 38,35 % | 233,89 % | 586,01 % | 527,34 % | 1 384,49 % | 1 429,68 % | |
| ATI | 24,87 % | 190,70 % | 764,68 % | 337,70 % | 66,11 % | 196,10 % | |
| Esab | 13,97 % | 242,74 % | 135,12 % | 135,12 % | 135,12 % | 135,12 % | |
| Worthington | 32,93 % | 113,63 % | 88,64 % | 203,16 % | 501,41 % | 371,84 % | |
| CompoSecure | 76,06 % | 395,62 % | 148,72 % | 148,72 % | 148,72 % | 148,72 % | |
| S&P 500 | Market | 16,77 % | 84,52 % | 93,14 % | 233,31 % | 476,39 % | 461,57 % | |
| S&P 500 Industrials | Sector | 14,01 % | 81,34 % | 91,61 % | 182,47 % | 368,44 % | 373,96 % |
Calculez vos rendements d'investissement Carpenter Technology
Analyse de performance d'investissement à long terme
Carpenter Technology stock price in Oct 2015 was $35,30, A $1 000,00 lump sum investment in Carpenter Technology made 10 years ago would be worth approximately $7 342,49 today, representing a exceptional return of 634,25 %. This translates to an annualized return (CAGR) of 22,05 %. During this period, Carpenter Technology paid out $7,18 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (Oct 2015 - Oct 2025)
Investissement Initial
$1 000,00
Valeur Actuelle
$7 342,49
Rendement total
634,25 %
Rendement annuel (TCAC)
22,05 %
Total des dividendes
$203,40
Actions détenues
Répartition de l'investissement
Composition de l'investissement
Comparaison de valeur
Personnalisez votre scénario d'investissement
Ajustez les paramètres ci-dessous pour voir comment différents montants d'investissement et périodes auraient performé.
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Carpenter Technology (CRS) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Carpenter Technology a délivré un rendement total de 55,6%.
- Plus haut 52 semaines a atteint 290,84 $ le July 17, 2025.
- Plus bas 52 semaines a touché 138,61 $ le April 7, 2025.
- Prix actuel se négocie à 252,01 $ en date du October 7, 2025.
- Quel est le rendement total de l'action Carpenter Technology (CRS) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Carpenter Technology (crs) aurait grandi à approximativement 136 369,00 $ en date du October 7, 2025, représentant un rendement total de 1 263,7%.
Cela représente un taux de croissance annuel composé (TCAC) de 68,6% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Carpenter Technology se compare-t-il au secteur Industrials ?
Carpenter Technology (crs) a délivré un rendement annualisé de 21,6% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Carpenter Technology aurait grandi à 70 690,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Industrials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Carpenter Technology ?
Carpenter Technology (crs) a atteint sa performance la plus forte sur la période 5 ans, délivrant un rendement total de 1 263,7%.
- Quelle est la plus longue période de croissance annuelle consécutive que Carpenter Technology a historiquement atteinte ?
Carpenter Technology (crs) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+55,6%), 3 years (+652,9%), 5 years (+1 263,7%), 10 years (+606,9%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.