CRS: Carpenter Technology Corp.

As of Friday, March 20th, 2026

$ 362.40

-15.76 -4.17%

Open: 382.20
High: 382.20
Low: 360.33
Volume: 1,092,916
Previous Close on Thursday, March 19th, 2026

$ 378.16

-9.31 -2.40%

Open: 376.92
High: 383.50
Low: 365.60
Volume: 555,931

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 382.20 382.20 360.33 362.40 1,092,916 -15.76 -4.17
2026-03-19 376.92 383.50 365.60 378.16 555,931 -9.31 -2.40
2026-03-18 384.78 395.42 382.76 387.47 515,687 +6.01 +1.58
2026-03-17 375.88 382.55 373.46 381.46 421,567 +7.39 +1.98
2026-03-16 369.10 380.96 366.25 374.07 370,654 +12.79 +3.54
2026-03-13 383.44 383.44 351.20 361.28 1,213,558 -15.93 -4.22
2026-03-12 401.14 402.07 377.08 377.21 1,219,163 -30.93 -7.58
2026-03-11 396.02 408.78 390.00 408.14 383,159 +6.09 +1.51
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 395.42
On 2026-03-18		 360.33
On 2026-03-20		 1.12 0.31 395.42
On 2026-03-18		 360.33
On 2026-03-20		 -8.87 376.71
10D 408.78
On 2026-03-11		 351.20
On 2026-03-13		 -24.71 -6.38 408.78
On 2026-03-11		 351.20
On 2026-03-13		 -14.09 382.80
20D 412.31
On 2026-03-04		 351.20
On 2026-03-13		 -27.33 -7.01 412.31
On 2026-03-04		 351.20
On 2026-03-13		 -14.82 390.03
WTD 395.42
On 2026-03-18		 360.33
On 2026-03-20		 1.12 0.31 395.42
On 2026-03-18		 360.33
On 2026-03-20		 -8.87 376.71
MTD 412.31
On 2026-03-04		 351.20
On 2026-03-13		 -35.67 -8.96 412.31
On 2026-03-04		 351.20
On 2026-03-13		 -14.82 388.79
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
CRS

Carpenter Technology Corp.

362.40 -15.76 -4.17 1,092,916