CRS: Carpenter Technology Corp.

As of Thursday, July 3rd, 2025

$ 279.58

+4.53 +1.65%

Open: 276.15
High: 282.99
Low: 275.82
Volume: 626,188
Previous Close on Wednesday, July 2nd, 2025

$ 275.05

+3.30 +1.21%

Open: 273.24
High: 276.42
Low: 272.00
Volume: 795,684

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 276.15 282.99 275.82 279.58 626,188 +4.53 +1.65
2025-07-02 273.24 276.42 272.00 275.05 795,684 +3.30 +1.21
2025-07-01 275.00 278.25 268.13 271.75 1,115,636 -4.63 -1.68
2025-06-30 277.25 278.08 272.59 276.38 931,891 +0.56 +0.20
2025-06-27 272.73 279.51 270.40 275.82 8,629,974 +2.47 +0.90
2025-06-26 267.49 273.49 264.53 273.35 1,231,365 +9.35 +3.54
2025-06-25 267.29 268.64 262.81 264.00 761,896 -1.52 -0.57
2025-06-24 264.54 265.84 257.60 265.52 762,079 +4.15 +1.59
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
CRS

Carpenter Technology Corp.

279.58 +4.53 +1.65 626,188