CRS: Carpenter Technology Corp.

As of Thursday, June 11th, 2026

$ 562.45

+39.40 +7.53%

Open: 532.80
High: 563.86
Low: 529.83
Volume: 745,186
Previous Close on Wednesday, June 10th, 2026

$ 523.05

-0.72 -0.14%

Open: 523.91
High: 537.41
Low: 515.17
Volume: 79,555

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 532.80 563.86 529.83 562.45 745,176 +39.40 +7.53
2026-06-10 523.91 537.41 515.17 523.05 79,555 -0.72 -0.14
2026-06-09 505.00 525.00 499.00 523.77 1,060,830 +24.68 +4.94
2026-06-08 487.57 501.79 483.87 499.09 521,295 +15.49 +3.20
2026-06-05 486.29 500.16 480.70 483.60 614,719 -9.02 -1.83
2026-06-04 481.42 495.52 477.83 492.62 601,975 +5.57 +1.14
2026-06-03 483.33 491.64 480.00 487.05 622,855 -0.20 -0.04
2026-06-02 486.35 495.58 482.35 487.25 429,358 +0.32 +0.07
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 563.86
On 2026-06-11		 480.70
On 2026-06-05		 69.83 14.18 500.16
On 2026-06-05		 500.16
On 2026-06-05		 0.00 518.39
10D 563.86
On 2026-06-11		 457.42
On 2026-05-29		 100.44 21.74 495.58
On 2026-06-02		 477.83
On 2026-06-04		 -3.58 501.48
20D 563.86
On 2026-06-11		 390.00
On 2026-05-19		 126.11 28.90 440.53
On 2026-05-14		 390.00
On 2026-05-19		 -11.47 466.75
WTD 563.86
On 2026-06-11		 483.87
On 2026-06-08		 78.85 16.30 501.79
On 2026-06-08		 501.79
On 2026-06-08		 0.00 527.09
MTD 563.86
On 2026-06-11		 460.83
On 2026-06-01		 93.47 19.93 495.58
On 2026-06-02		 477.83
On 2026-06-04		 -3.58 505.09
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
CRS

Carpenter Technology Corp.

562.45 +39.40 +7.53 745,186