CRS: Carpenter Technology Corp.

As of Monday, August 31st, 2026

$ 476.42

-0.01 0.00%

Open: 477.43
High: 481.17
Low: 465.02
Volume: 3,862,482
Previous Close on Friday, August 28th, 2026

$ 476.43

-14.15 -2.88%

Open: 489.74
High: 490.16
Low: 476.04
Volume: 393,391

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 477.43 481.17 465.02 476.42 3,603,503 -0.01 0.00
2026-08-28 489.74 490.16 476.04 476.43 393,391 -14.15 -2.88
2026-08-27 486.14 495.99 482.67 490.58 555,006 +6.88 +1.42
2026-08-26 490.49 493.41 476.31 483.70 476,422 -2.39 -0.49
2026-08-25 490.27 490.29 479.43 486.09 746,728 +8.99 +1.88
2026-08-24 489.42 489.61 471.07 477.10 76,164 -15.28 -3.10
2026-08-21 493.18 495.51 484.00 492.38 612,878 +3.30 +0.67
2026-08-20 504.60 508.55 483.23 489.08 827,227 -20.88 -4.09
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 495.99
On 2026-08-27		 465.02
On 2026-08-31		 -0.68 -0.14 495.99
On 2026-08-27		 465.02
On 2026-08-31		 -6.24 482.64
10D 537.16
On 2026-08-18		 465.02
On 2026-08-31		 -65.96 -12.16 537.16
On 2026-08-18		 465.02
On 2026-08-31		 -13.43 491.37
20D 590.97
On 2026-08-06		 465.02
On 2026-08-31		 -67.07 -12.34 590.97
On 2026-08-06		 465.02
On 2026-08-31		 -21.31 521.54
WTD 481.17
On 2026-08-31		 465.02
On 2026-08-31		 -0.01 0.00 -- -- -- 476.42
MTD 590.97
On 2026-08-06		 465.02
On 2026-08-31		 -43.24 -8.32 590.97
On 2026-08-06		 465.02
On 2026-08-31		 -21.31 522.59
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CUBI

Customers Bancorp Inc.

78.18 -0.40 -0.51 155,793
CRS

Carpenter Technology Corp.

476.42 -0.01 0.00 3,862,482