CRS: Carpenter Technology Corp.

As of Friday, May 22nd, 2026

$ 434.12

-4.20 -0.96%

Open: 442.86
High: 442.86
Low: 431.13
Volume: 545,448
Previous Close on Thursday, May 21st, 2026

$ 438.32

+16.31 +3.86%

Open: 420.88
High: 440.25
Low: 416.89
Volume: 678,998

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 442.86 442.86 431.13 434.12 545,448 -4.20 -0.96
2026-05-21 420.88 440.25 416.89 438.32 678,998 +16.31 +3.86
2026-05-20 413.02 422.33 409.88 422.01 502,333 +15.64 +3.85
2026-05-19 400.47 407.66 390.00 406.37 63,857 +2.11 +0.52
2026-05-18 414.46 419.98 402.25 404.26 407,766 -4.67 -1.14
2026-05-15 420.99 423.94 408.05 408.93 522,566 -20.65 -4.81
2026-05-14 436.55 440.53 426.86 429.58 346,574 -6.76 -1.55
2026-05-13 427.80 438.20 419.39 436.34 445,911 +11.68 +2.75
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 442.86
On 2026-05-22		 390.00
On 2026-05-19		 25.19 6.16 419.98
On 2026-05-18		 390.00
On 2026-05-19		 -7.14 421.02
10D 442.86
On 2026-05-22		 390.00
On 2026-05-19		 6.27 1.47 440.53
On 2026-05-14		 390.00
On 2026-05-19		 -11.47 423.37
20D 475.69
On 2026-05-07		 390.00
On 2026-05-19		 6.64 1.55 475.69
On 2026-05-07		 390.00
On 2026-05-19		 -18.01 427.91
WTD 442.86
On 2026-05-22		 390.00
On 2026-05-19		 25.19 6.16 419.98
On 2026-05-18		 390.00
On 2026-05-19		 -7.14 421.02
MTD 475.69
On 2026-05-07		 390.00
On 2026-05-19		 5.92 1.38 475.69
On 2026-05-07		 390.00
On 2026-05-19		 -18.01 429.18
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CRS

Carpenter Technology Corp.

434.12 -4.20 -0.96 545,448