CRS: Carpenter Technology Corp.

As of Friday, July 25th, 2025

$ 276.44

+3.47 +1.27%

Open: 274.22
High: 279.43
Low: 273.22
Volume: 581,399
Previous Close on Thursday, July 24th, 2025

$ 272.97

-0.86 -0.31%

Open: 273.67
High: 275.68
Low: 270.35
Volume: 762,577

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 274.22 279.43 273.22 276.44 581,399 +3.47 +1.27
2025-07-24 273.67 275.68 270.35 272.97 762,577 -0.86 -0.31
2025-07-23 275.89 281.87 273.78 273.83 498,619 -0.59 -0.21
2025-07-22 280.40 280.63 262.00 274.42 1,117,828 -6.57 -2.34
2025-07-21 286.95 286.96 278.00 280.99 807,935 -6.43 -2.24
2025-07-18 287.40 290.32 283.88 287.42 639,309 +0.69 +0.24
2025-07-17 278.90 290.84 278.90 286.73 989,871 +7.43 +2.66
2025-07-16 279.82 280.35 273.32 279.30 519,904 +0.75 +0.27
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 286.96
On 2025-07-21		 262.00
On 2025-07-22		 -10.98 -3.82 286.96
On 2025-07-21		 262.00
On 2025-07-22		 -8.70 275.73
10D 290.84
On 2025-07-17		 262.00
On 2025-07-22		 -1.54 -0.55 290.84
On 2025-07-17		 262.00
On 2025-07-22		 -9.92 278.91
20D 290.84
On 2025-07-17		 262.00
On 2025-07-22		 3.09 1.13 290.84
On 2025-07-17		 262.00
On 2025-07-22		 -9.92 277.77
WTD 286.96
On 2025-07-21		 262.00
On 2025-07-22		 -10.98 -3.82 286.96
On 2025-07-21		 262.00
On 2025-07-22		 -8.70 275.73
MTD 290.84
On 2025-07-17		 262.00
On 2025-07-22		 0.06 0.02 290.84
On 2025-07-17		 262.00
On 2025-07-22		 -9.92 277.95
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,722
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,024
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,401
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,229
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CRS

Carpenter Technology Corp.

276.44 +3.47 +1.27 581,399