CRS: Carpenter Technology Corp.

As of Monday, February 9th, 2026

$ 365.00

-0.11 -0.03%

Open: 369.99
High: 373.88
Low: 363.20
Volume: 9,475
Previous Close on Friday, February 6th, 2026

$ 365.11

+16.46 +4.72%

Open: 356.00
High: 370.59
Low: 354.05
Volume: 1,290,716

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 369.99 373.88 363.20 365.00 947,388 -0.11 -0.03
2026-02-06 356.00 370.59 354.05 365.11 1,290,716 +16.46 +4.72
2026-02-05 330.48 351.00 327.95 348.65 1,022,516 +14.46 +4.33
2026-02-04 338.08 338.84 320.64 334.19 812,033 -4.73 -1.40
2026-02-03 319.14 345.75 319.14 338.92 1,830,335 +27.59 +8.86
2026-02-02 313.23 322.55 305.62 311.33 1,128,946 -6.50 -2.05
2026-01-30 318.19 327.00 310.19 317.83 1,029,115 +7.44 +2.40
2026-01-29 316.17 330.79 284.16 310.39 2,237,934 -21.22 -6.40
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 373.88
On 2026-02-09		 319.14
On 2026-02-03		 53.67 17.24 345.75
On 2026-02-03		 320.64
On 2026-02-04		 -7.26 350.37
10D 373.88
On 2026-02-09		 284.16
On 2026-01-29		 16.57 4.76 355.00
On 2026-01-27		 284.16
On 2026-01-29		 -19.96 337.20
20D 373.88
On 2026-02-09		 284.16
On 2026-01-29		 36.35 11.06 355.00
On 2026-01-27		 284.16
On 2026-01-29		 -19.96 335.08
WTD 373.88
On 2026-02-09		 363.20
On 2026-02-09		 -0.11 -0.03 -- -- -- 365.00
MTD 373.88
On 2026-02-09		 305.62
On 2026-02-02		 47.17 14.84 345.75
On 2026-02-03		 320.64
On 2026-02-04		 -7.26 343.87
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
CRS

Carpenter Technology Corp.

365.00 -0.11 -0.03 9,475