CRS: Carpenter Technology Corp.

As of Friday, May 1st, 2026

$ 428.20

-- 0 0%

Open: 428.20
High: 428.20
Low: 428.20
Volume: N/A
Previous Close on Thursday, April 30th, 2026

$ 428.20

+21.67 +5.33%

Open: 411.99
High: 430.87
Low: 411.99
Volume: 830,328

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 411.99 430.87 411.99 428.20 830,328 +21.67 +5.33
2026-04-29 433.62 442.48 394.28 406.53 1,587,089 -21.61 -5.05
2026-04-28 425.90 431.02 418.12 428.14 745,035 -0.30 -0.07
2026-04-27 426.97 431.19 417.76 428.44 666,062 +0.96 +0.22
2026-04-24 430.00 434.65 419.00 427.48 410,231 +0.82 +0.19
2026-04-23 429.48 435.88 415.21 426.66 677,976 +2.75 +0.65
2026-04-22 450.63 450.63 416.09 423.91 1,143,469 -14.97 -3.41
2026-04-21 459.18 459.18 435.25 438.88 64,284 -13.33 -2.95
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 442.48
On 2026-04-29		 394.28
On 2026-04-29		 1.54 0.36 442.48
On 2026-04-29		 411.99
On 2026-04-30		 -6.89 423.76
10D 459.18
On 2026-04-21		 394.28
On 2026-04-29		 2.04 0.48 459.18
On 2026-04-21		 394.28
On 2026-04-29		 -14.13 430.61
20D 459.18
On 2026-04-21		 382.18
On 2026-04-06		 23.88 5.91 459.18
On 2026-04-21		 394.28
On 2026-04-29		 -14.13 425.91
WTD 442.48
On 2026-04-29		 394.28
On 2026-04-29		 0.72 0.17 442.48
On 2026-04-29		 411.99
On 2026-04-30		 -6.89 422.83
MTD 459.18
On 2026-04-21		 382.18
On 2026-04-06		 34.05 8.64 459.18
On 2026-04-21		 394.28
On 2026-04-29		 -14.13 424.88
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.65 -1.28 -0.44 1,451,405
KO

The Coca-Cola Company

78.83 +0.07 +0.08 3,901,935
PFE

Pfizer Inc.

26.46 -0.25 -0.92 12,123,332
VZ

Verizon Communications Inc.

47.99 -0.04 -0.08 7,232,446
VIX

CBOE Volatility Index

16.83 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,667.65 +15.51 +0.03 210,538,899
DJTA

Dow Jones Transportation Average

20,669.70 -123.82 -0.60 57,202,005
SPX

S&P 500 Index

7,256.76 +47.75 +0.66
OEX

S&P 100 Index

3,585.26 +32.79 +0.92
NDX

NASDAQ 100 Index

27,756.94 +304.83 +1.11
NYA

NYSE Composite Index

23,131.03 -13.61 -0.06
XAX

NYSE AMEX Composite Index

8,970.17 -202.09 -2.20
RUI

RUSSELL 1000 Index

3,947.92 +24.34 +0.62
RUT

Russell 2000 Index

2,808.24 +8.34 +0.30
RUA

Russell 3000 Index

4,119.09 +24.78 +0.61
VIX

CBOE Volatility Index

16.83 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 -0.07 -0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 -0.13 -0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.16 +0.08 +0.40
 
Recent
Ticker Last Chg %Chg Volume
CRS

Carpenter Technology Corp.

428.20 0.00 0.00