CRS: Carpenter Technology Corp.

As of Tuesday, December 30th, 2025

$ 318.60

-6.80 -2.09%

Open: 327.39
High: 327.39
Low: 318.44
Volume: 482,155
Previous Close on Monday, December 29th, 2025

$ 325.40

-8.95 -2.68%

Open: 332.23
High: 332.85
Low: 323.55
Volume: 97,638

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 327.39 327.39 318.44 318.60 482,155 -6.80 -2.09
2025-12-29 332.23 332.85 323.55 325.40 97,638 -8.95 -2.68
2025-12-26 333.90 335.51 331.00 334.35 258,275 -0.07 -0.02
2025-12-24 335.29 336.00 331.96 334.42 196,446 +1.02 +0.31
2025-12-23 331.04 335.69 330.22 333.40 660,923 +0.97 +0.29
2025-12-22 337.07 341.28 326.96 332.43 1,133,226 +5.28 +1.61
2025-12-19 323.59 329.90 319.72 327.15 1,331,987 +5.62 +1.75
2025-12-18 321.15 328.74 319.90 321.53 750,435 +5.08 +1.61
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 336.00
On 2025-12-24		 318.44
On 2025-12-30		 -13.83 -4.16 336.00
On 2025-12-24		 318.44
On 2025-12-30		 -5.22 329.23
10D 341.28
On 2025-12-22		 315.01
On 2025-12-17		 -5.02 -1.55 341.28
On 2025-12-22		 318.44
On 2025-12-30		 -6.69 326.52
20D 341.28
On 2025-12-22		 296.00
On 2025-12-11		 2.05 0.65 322.55
On 2025-12-02		 297.24
On 2025-12-08		 -7.85 319.49
WTD 332.85
On 2025-12-29		 318.44
On 2025-12-30		 -15.75 -4.71 332.85
On 2025-12-29		 318.44
On 2025-12-30		 -4.33 322.00
MTD 341.28
On 2025-12-22		 296.00
On 2025-12-11		 2.05 0.65 322.55
On 2025-12-02		 297.24
On 2025-12-08		 -7.85 319.49
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
CACI

CACI International Inc

539.01 -0.47 -0.09 199,267
CNA

CNA Financial Corporation

47.91 -0.12 -0.25 274,998
PRFZ

Invesco FTSE RAFI US 1500 Small-Mid ETF

46.32 -0.25 -0.53 94,274
WBD

Warner Bros. Discovery Inc.

28.94 +0.15 +0.52 17,425,385
CRS

Carpenter Technology Corp.

318.60 -6.80 -2.09 482,155