CRS: Carpenter Technology Corp.

As of Wednesday, April 22nd, 2026

$ 423.91

-14.97 -3.41%

Open: 450.63
High: 450.63
Low: 416.09
Volume: 1,143,469
Previous Close on Tuesday, April 21st, 2026

$ 438.88

-13.33 -2.95%

Open: 459.18
High: 459.18
Low: 435.25
Volume: 64,284

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 450.63 450.63 416.09 423.91 1,143,469 -14.97 -3.41
2026-04-21 459.18 459.18 435.25 438.88 64,284 -13.33 -2.95
2026-04-20 443.66 452.99 441.36 452.21 428,086 +6.52 +1.46
2026-04-17 432.84 447.30 432.84 445.69 678,257 +19.53 +4.58
2026-04-16 433.31 436.25 416.01 426.16 859,893 -2.51 -0.59
2026-04-15 439.09 443.14 427.38 428.67 466,241 -10.13 -2.31
2026-04-14 447.13 450.00 438.21 438.80 443,077 -4.87 -1.10
2026-04-13 436.52 445.30 434.55 443.67 53,573 +8.37 +1.92
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 459.18
On 2026-04-21		 416.01
On 2026-04-16		 -4.76 -1.11 459.18
On 2026-04-21		 416.09
On 2026-04-22		 -9.38 437.37
10D 459.18
On 2026-04-21		 416.01
On 2026-04-16		 -3.93 -0.92 459.18
On 2026-04-21		 416.09
On 2026-04-22		 -9.38 436.45
20D 459.18
On 2026-04-21		 365.38
On 2026-03-31		 24.44 6.12 408.95
On 2026-03-25		 365.38
On 2026-03-31		 -10.65 415.85
WTD 459.18
On 2026-04-21		 416.09
On 2026-04-22		 -21.78 -4.89 459.18
On 2026-04-21		 416.09
On 2026-04-22		 -9.38 438.33
MTD 459.18
On 2026-04-21		 382.18
On 2026-04-06		 29.76 7.55 459.18
On 2026-04-21		 416.09
On 2026-04-22		 -9.38 425.13
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
CRS

Carpenter Technology Corp.

423.91 -14.97 -3.41 1,143,469