CRS: Carpenter Technology Corp.

As of Thursday, October 9th, 2025

$ 250.80

-9.13 -3.51%

Open: 260.91
High: 262.11
Low: 250.04
Volume: 952,429
Previous Close on Wednesday, October 8th, 2025

$ 259.93

+3.66 +1.43%

Open: 258.00
High: 266.28
Low: 256.30
Volume: 739,231

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 260.91 262.11 250.04 250.80 952,429 -9.13 -3.51
2025-10-08 258.00 266.28 256.30 259.93 739,231 +3.66 +1.43
2025-10-07 253.65 256.71 247.21 256.27 736,164 +4.26 +1.69
2025-10-06 248.49 254.02 247.06 252.01 779,479 +4.49 +1.81
2025-10-03 249.11 249.11 243.64 247.52 692,444 +0.57 +0.23
2025-10-02 251.89 252.83 243.56 246.95 621,668 -4.53 -1.80
2025-10-01 244.00 251.96 243.35 251.48 671,499 +5.94 +2.42
2025-09-30 241.56 246.72 241.56 245.54 926,126 +4.25 +1.76
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 266.28
On 2025-10-08		 243.64
On 2025-10-03		 3.85 1.56 266.28
On 2025-10-08		 250.04
On 2025-10-09		 -6.10 253.31
10D 266.28
On 2025-10-08		 234.35
On 2025-09-26		 18.40 7.92 266.28
On 2025-10-08		 250.04
On 2025-10-09		 -6.10 250.26
20D 266.28
On 2025-10-08		 228.00
On 2025-09-25		 7.62 3.13 251.48
On 2025-09-17		 228.00
On 2025-09-25		 -9.34 245.16
WTD 266.28
On 2025-10-08		 247.06
On 2025-10-06		 3.28 1.33 266.28
On 2025-10-08		 250.04
On 2025-10-09		 -6.10 254.75
MTD 266.28
On 2025-10-08		 243.35
On 2025-10-01		 5.26 2.14 266.28
On 2025-10-08		 250.04
On 2025-10-09		 -6.10 252.14
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
EFX

Equifax Inc.

233.25 -6.43 -2.68 1,631,115
TLRY

Tilray Inc.

2.10 +0.38 +22.09 297,929,255
CRS

Carpenter Technology Corp.

250.80 -9.13 -3.51 952,429