CRS: Carpenter Technology Corp.

As of Friday, October 9th, 2026

$ 385.81

-1.29 -0.33%

Open: 384.09
High: 392.00
Low: 382.85
Volume: 608,583
Previous Close on Thursday, October 8th, 2026

$ 387.10

-4.07 -1.04%

Open: 384.84
High: 391.02
Low: 379.94
Volume: 687,343

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 384.09 392.00 382.85 385.81 608,583 -1.29 -0.33
2026-10-08 384.84 391.02 379.94 387.10 687,343 -4.07 -1.04
2026-10-07 387.80 393.13 379.18 391.17 555,822 -4.54 -1.15
2026-10-06 396.18 398.00 385.25 395.71 514,881 +3.51 +0.89
2026-10-05 387.57 396.40 382.51 392.20 912,788 +3.73 +0.96
2026-10-02 388.19 392.28 380.56 388.47 824,666 +4.78 +1.25
2026-10-01 386.13 390.18 381.04 383.69 781,957 -5.13 -1.32
2026-09-30 387.51 391.97 380.13 388.82 895,923 -2.92 -0.75
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 398.00
On 2026-10-06		 379.18
On 2026-10-07		 -2.66 -0.68 398.00
On 2026-10-06		 379.18
On 2026-10-07		 -4.73 390.40
10D 398.00
On 2026-10-06		 379.18
On 2026-10-07		 -11.03 -2.78 398.00
On 2026-10-06		 379.18
On 2026-10-07		 -4.73 389.00
20D 431.33
On 2026-09-14		 379.18
On 2026-10-07		 -57.38 -12.95 431.33
On 2026-09-14		 379.18
On 2026-10-07		 -12.09 397.40
WTD 398.00
On 2026-10-06		 379.18
On 2026-10-07		 -2.66 -0.68 398.00
On 2026-10-06		 379.18
On 2026-10-07		 -4.73 390.40
MTD 398.00
On 2026-10-06		 379.18
On 2026-10-07		 -3.01 -0.77 398.00
On 2026-10-06		 379.18
On 2026-10-07		 -4.73 389.16
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
INSP

Inspire Medical Systems Inc.

68.89 +2.20 +3.30 867,413
CUBI

Customers Bancorp Inc.

74.04 -0.56 -0.75 172,474
CRS

Carpenter Technology Corp.

385.81 -1.29 -0.33 608,583