CRS: Carpenter Technology Corp.

As of Friday, September 18th, 2026

$ 408.12

+1.41 +0.35%

Open: 409.28
High: 411.74
Low: 399.08
Volume: 1,433,941
Previous Close on Thursday, September 17th, 2026

$ 406.71

-5.09 -1.24%

Open: 421.88
High: 422.07
Low: 395.00
Volume: 974,054

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 409.28 411.74 399.08 408.12 1,433,941 +1.41 +0.35
2026-09-17 421.88 422.07 395.00 406.71 974,054 -5.09 -1.24
2026-09-16 420.27 423.89 409.15 411.80 768,278 -3.52 -0.85
2026-09-15 426.05 428.20 405.83 415.32 947,708 -5.06 -1.20
2026-09-14 431.33 431.33 418.27 420.38 683,694 -22.81 -5.15
2026-09-11 455.30 457.43 441.88 443.19 403,144 -5.06 -1.13
2026-09-10 450.41 458.38 446.45 448.25 331,166 -10.20 -2.22
2026-09-09 455.93 462.78 450.41 458.45 40,485 -0.11 -0.02
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 431.33
On 2026-09-14		 395.00
On 2026-09-17		 -35.07 -7.91 431.33
On 2026-09-14		 395.00
On 2026-09-17		 -8.42 412.47
10D 480.37
On 2026-09-04		 395.00
On 2026-09-17		 -59.36 -12.70 480.37
On 2026-09-04		 395.00
On 2026-09-17		 -17.77 434.61
20D 495.99
On 2026-08-27		 395.00
On 2026-09-17		 -80.96 -16.55 495.99
On 2026-08-27		 395.00
On 2026-09-17		 -20.36 456.52
WTD 431.33
On 2026-09-14		 395.00
On 2026-09-17		 -35.07 -7.91 431.33
On 2026-09-14		 395.00
On 2026-09-17		 -8.42 412.47
MTD 480.37
On 2026-09-04		 395.00
On 2026-09-17		 -68.30 -14.34 480.37
On 2026-09-04		 395.00
On 2026-09-17		 -17.77 442.12
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
CRS

Carpenter Technology Corp.

408.12 +1.41 +0.35 1,433,941