CRS: Carpenter Technology Corp.

As of Friday, October 30th, 2026

$ 283.08

-15.64 -5.24%

Open: 289.32
High: 297.34
Low: 280.82
Volume: 1,259,062
Previous Close on Thursday, October 29th, 2026

$ 298.72

+18.72 +6.69%

Open: 279.00
High: 307.30
Low: 275.34
Volume: 1,846,032

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 289.32 297.34 280.82 283.08 1,259,062 -15.64 -5.24
2026-10-29 279.00 307.30 275.34 298.72 1,846,032 +18.72 +6.69
2026-10-28 291.76 292.27 276.97 280.00 1,459,709 -8.49 -2.94
2026-10-27 294.29 294.29 273.45 288.49 2,251,180 -0.99 -0.34
2026-10-26 278.24 296.57 275.60 289.48 2,441,094 +4.82 +1.69
2026-10-23 284.00 289.13 278.17 284.66 2,166,155 -7.60 -2.60
2026-10-22 330.00 330.00 284.27 292.26 2,690,738 -75.90 -20.62
2026-10-21 375.04 378.30 363.10 368.16 716,032 -4.37 -1.17
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 307.30
On 2026-10-29		 273.45
On 2026-10-27		 -1.58 -0.56 307.30
On 2026-10-29		 280.82
On 2026-10-30		 -8.62 287.95
10D 385.40
On 2026-10-19		 273.45
On 2026-10-27		 -94.01 -24.93 385.40
On 2026-10-19		 273.45
On 2026-10-27		 -29.05 313.57
20D 398.00
On 2026-10-06		 273.45
On 2026-10-27		 -105.39 -27.13 398.00
On 2026-10-06		 273.45
On 2026-10-27		 -31.30 349.14
WTD 307.30
On 2026-10-29		 273.45
On 2026-10-27		 -1.58 -0.56 307.30
On 2026-10-29		 280.82
On 2026-10-30		 -8.62 287.95
MTD 398.00
On 2026-10-06		 273.45
On 2026-10-27		 -105.74 -27.20 398.00
On 2026-10-06		 273.45
On 2026-10-27		 -31.30 352.50
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
MTB

M&T Bank Corporation

220.72 -3.35 -1.50 763,372
CRS

Carpenter Technology Corp.

283.08 -15.64 -5.24 1,259,062