CRS: Carpenter Technology Corp.

As of Friday, August 22nd, 2025

$ 243.89

+2.56 +1.06%

Open: 241.59
High: 246.82
Low: 240.51
Volume: 952,242
Previous Close on Thursday, August 21st, 2025

$ 241.33

+1.24 +0.52%

Open: 239.08
High: 243.51
Low: 239.08
Volume: 519,561

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 241.59 246.82 240.51 243.89 952,242 +2.56 +1.06
2025-08-21 239.08 243.51 239.08 241.33 519,561 +1.24 +0.52
2025-08-20 240.28 241.30 235.78 240.09 695,611 -1.53 -0.63
2025-08-19 245.36 247.56 238.72 241.62 859,317 -4.94 -2.00
2025-08-18 243.40 246.64 243.06 246.56 626,375 +3.40 +1.40
2025-08-15 246.47 246.73 239.59 243.16 837,107 -3.31 -1.34
2025-08-14 249.34 250.20 245.91 246.47 514,865 -3.71 -1.48
2025-08-13 258.27 258.95 247.90 250.18 996,926 -7.13 -2.77
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 247.56
On 2025-08-19		 235.78
On 2025-08-20		 0.73 0.30 247.56
On 2025-08-19		 235.78
On 2025-08-20		 -4.76 242.70
10D 258.95
On 2025-08-13		 235.78
On 2025-08-20		 -4.85 -1.95 258.95
On 2025-08-13		 235.78
On 2025-08-20		 -8.95 245.90
20D 285.58
On 2025-07-31		 235.78
On 2025-08-20		 -32.55 -11.77 285.58
On 2025-07-31		 235.78
On 2025-08-20		 -17.44 253.47
WTD 247.56
On 2025-08-19		 235.78
On 2025-08-20		 0.73 0.30 247.56
On 2025-08-19		 235.78
On 2025-08-20		 -4.76 242.70
MTD 263.00
On 2025-08-04		 235.78
On 2025-08-20		 -5.50 -2.21 263.00
On 2025-08-04		 235.78
On 2025-08-20		 -10.35 249.05
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
GEHC

GE HealthCare Technologies Inc.

75.22 +2.07 +2.83 3,432,563
TLRY

Tilray Inc.

1.15 +0.04 +3.60 50,126,107
CRS

Carpenter Technology Corp.

243.89 +2.56 +1.06 952,242