CRS: Carpenter Technology Corp.

As of Wednesday, July 1st, 2026

$ 610.16

-6.68 -1.08%

Open: 616.24
High: 617.59
Low: 600.00
Volume: 600,364
Previous Close on Tuesday, June 30th, 2026

$ 616.84

+9.81 +1.62%

Open: 610.74
High: 624.50
Low: 603.89
Volume: 852,665

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 616.24 617.59 600.00 610.16 600,364 -6.68 -1.08
2026-06-30 610.74 624.50 603.89 616.84 852,665 +9.81 +1.62
2026-06-29 581.29 608.52 580.35 607.03 843,936 +15.25 +2.58
2026-06-26 591.58 594.66 572.22 591.78 3,099,675 -7.46 -1.24
2026-06-25 588.45 605.11 583.30 599.24 875,683 +18.29 +3.15
2026-06-24 582.13 590.72 574.07 580.95 897,127 +2.83 +0.49
2026-06-23 570.00 594.36 564.79 578.12 1,164,666 -9.65 -1.64
2026-06-22 590.20 597.52 581.82 587.77 1,349,698 +1.30 +0.22
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 624.50
On 2026-06-30		 572.22
On 2026-06-26		 29.21 5.03 605.11
On 2026-06-25		 572.22
On 2026-06-26		 -5.44 605.01
10D 624.50
On 2026-06-30		 561.53
On 2026-06-17		 48.57 8.65 605.11
On 2026-06-25		 572.22
On 2026-06-26		 -5.44 593.38
20D 624.50
On 2026-06-30		 477.83
On 2026-06-04		 122.91 25.23 605.11
On 2026-06-25		 572.22
On 2026-06-26		 -5.44 559.61
WTD 624.50
On 2026-06-30		 580.35
On 2026-06-29		 18.38 3.11 624.50
On 2026-06-30		 600.00
On 2026-07-01		 -3.92 611.34
MTD 617.59
On 2026-07-01		 600.00
On 2026-07-01		 -6.68 -1.08 -- -- -- 610.16
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
FBK

FB Financial Corp.

56.56 +1.21 +2.19 365,946
BBT

Beacon Financial Corp.

30.86 +0.41 +1.35 627,514
FOXA

Twenty First Century Foc Inc. Class A

54.13 +1.97 +3.78 9,095,410
CRS

Carpenter Technology Corp.

610.16 -6.68 -1.08 600,364