CRS: Carpenter Technology Corp.

As of Monday, July 14th, 2025

$ 277.98

-- 0 0%

Open: 277.98
High: 277.98
Low: 277.98
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 277.98

+1.26 +0.46%

Open: 277.33
High: 281.22
Low: 275.37
Volume: 726,441

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 277.33 281.22 275.37 277.98 726,441 +1.26 +0.46
2025-07-10 277.62 279.48 272.27 276.72 576,626 -0.03 -0.01
2025-07-09 278.67 278.67 270.00 276.75 806,567 +1.28 +0.46
2025-07-08 281.79 281.79 265.35 275.47 1,216,647 -5.26 -1.87
2025-07-07 278.50 282.67 276.80 280.73 1,455,809 +1.15 +0.41
2025-07-03 276.15 282.99 275.82 279.58 626,188 +4.53 +1.65
2025-07-02 273.24 276.42 272.00 275.05 795,684 +3.30 +1.21
2025-07-01 275.00 278.25 268.13 271.75 1,115,636 -4.63 -1.68
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 282.67
On 2025-07-07		 265.35
On 2025-07-08		 -1.60 -0.57 282.67
On 2025-07-07		 265.35
On 2025-07-08		 -6.13 277.53
10D 282.99
On 2025-07-03		 265.35
On 2025-07-08		 4.63 1.69 282.99
On 2025-07-03		 265.35
On 2025-07-08		 -6.23 276.62
20D 282.99
On 2025-07-03		 239.30
On 2025-06-12		 32.89 13.42 282.99
On 2025-07-03		 265.35
On 2025-07-08		 -6.23 266.75
WTD 282.67
On 2025-07-07		 265.35
On 2025-07-08		 -1.60 -0.57 282.67
On 2025-07-07		 265.35
On 2025-07-08		 -6.13 277.53
MTD 282.99
On 2025-07-03		 265.35
On 2025-07-08		 1.60 0.58 282.99
On 2025-07-03		 265.35
On 2025-07-08		 -6.23 276.75
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

259.99 +4.57 +1.79 2,654,260
KO

The Coca-Cola Company

69.60 -0.28 -0.39 4,885,698
PFE

Pfizer Inc.

25.47 -0.19 -0.72 12,115,815
VZ

Verizon Communications Inc.

41.59 -0.04 -0.08 6,539,754
VIX

CBOE Volatility Index

17.15 +0.75 +4.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,359.83 -11.68 -0.03 197,464,034
DJTA

Dow Jones Transportation Average

16,037.59 -171.27 -1.06 58,711,823
SPX

S&P 500 Index

6,260.30 +0.55 +0.01
OEX

S&P 100 Index

3,075.46 +1.65 +0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,837.30 +56.70 +0.25
NYA

NYSE Composite Index

20,537.62 -10.05 -0.05
XAX

NYSE AMEX Composite Index

5,987.70 +23.36 +0.39
RUI

RUSSELL 1000 Index

3,426.90 +2.26 +0.07
RUT

Russell 2000 Index

2,238.52 +3.69 +0.17
RUA

Russell 3000 Index

3,561.86 +2.50 +0.07
VIX

CBOE Volatility Index

17.15 +0.75 +4.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 +0.15 +0.67
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 +0.24 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.86 +0.49 +2.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,460.05 +33.70 +0.32
 
Recent
Ticker Last Chg %Chg Volume
CRS

Carpenter Technology Corp.

277.98 0.00 0.00