CRS: Carpenter Technology Corp.
$ 323.48 |
|
+13.53 +4.37% |
|
| Open: | 311.26 |
| High: | 325.70 |
| Low: | 308.56 |
| Volume: | 820,845 |
$ 309.95
-8.58 -2.69%
| Open: | 322.82 |
| High: | 326.07 |
| Low: | 308.29 |
| Volume: | 1,461,471 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | 311.26 | 325.70 | 308.56 | 323.48 | 820,845 | +13.53 | +4.37 |
| 2025-10-28 | 322.82 | 326.07 | 308.29 | 309.95 | 1,461,471 | -8.58 | -2.69 |
| 2025-10-27 | 318.26 | 322.15 | 311.88 | 318.53 | 1,207,471 | +4.32 | +1.37 |
| 2025-10-24 | 302.99 | 315.90 | 300.55 | 314.21 | 1,875,498 | +13.94 | +4.64 |
| 2025-10-23 | 267.62 | 307.72 | 262.25 | 300.27 | 3,932,192 | +55.48 | +22.66 |
| 2025-10-22 | 249.84 | 251.89 | 241.39 | 244.79 | 1,250,500 | -4.21 | -1.69 |
| 2025-10-21 | 240.47 | 249.61 | 240.47 | 249.00 | 1,042,790 | +7.23 | +2.99 |
| 2025-10-20 | 241.73 | 246.88 | 239.61 | 241.77 | 565,710 | +3.54 | +1.49 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 326.07 On 2025-10-28 |
262.25 On 2025-10-23 |
78.69 | 32.15 | 326.07 On 2025-10-28 |
308.56 On 2025-10-29 |
-5.37 | 313.29 |
| 10D | 326.07 On 2025-10-28 |
233.78 On 2025-10-17 |
81.30 | 33.57 | 326.07 On 2025-10-28 |
308.56 On 2025-10-29 |
-5.37 | 277.84 |
| 20D | 326.07 On 2025-10-28 |
233.78 On 2025-10-17 |
72.00 | 28.63 | 266.28 On 2025-10-08 |
233.78 On 2025-10-17 |
-12.21 | 262.96 |
| WTD | 326.07 On 2025-10-28 |
308.29 On 2025-10-28 |
9.27 | 2.95 | 326.07 On 2025-10-28 |
308.56 On 2025-10-29 |
-5.37 | 317.32 |
| MTD | 326.07 On 2025-10-28 |
233.78 On 2025-10-17 |
77.94 | 31.74 | 266.28 On 2025-10-08 |
233.78 On 2025-10-17 |
-12.21 | 262.42 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,632.00 | -74.37 | -0.16 | 681,863,288 |
|
DJTA
Dow Jones Transportation Average |
15,587.68 | +30.26 | +0.19 | 131,893,432 |
|
SPX
S&P 500 Index |
6,890.59 | -0.30 | 0.00 | |
|
OEX
S&P 100 Index |
3,481.00 | +11.25 | +0.32 | |
|
NDX
NASDAQ 100 Index |
26,119.85 | +107.69 | +0.41 | |
|
NYA
NYSE Composite Index |
21,525.93 | -163.62 | -0.75 | |
|
XAX
NYSE AMEX Composite Index |
7,100.71 | +46.63 | +0.66 | |
|
RUI
RUSSELL 1000 Index |
3,757.80 | -2.54 | -0.07 | |
|
RUT
Russell 2000 Index |
2,484.81 | -21.85 | -0.87 | |
|
RUA
Russell 3000 Index |
3,907.82 | -4.01 | -0.10 | |
|
VIX
CBOE Volatility Index |
17.09 | +0.67 | +4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.34 | +0.13 | +0.56 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.25 | +1.14 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.93 | +0.38 | +1.94 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
12,155.32 | +50.94 | +0.42 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
GEHC
GE HealthCare Technologies Inc. |
77.38 | -2.02 | -2.54 | 7,589,633 |
|
ZG
Zillow Group Inc. |
68.87 | -3.96 | -5.44 | 568,641 |
|
EAT
Brinker International Inc. |
114.98 | -9.28 | -7.47 | 5,283,697 |
|
TLRY
Tilray Inc. |
1.36 | -0.02 | -1.45 | 59,226,656 |
|
CRS
Carpenter Technology Corp. |
323.48 | +13.53 | +4.37 | 820,845 |