CRS: Carpenter Technology Corp.

As of Wednesday, October 29th, 2025

$ 323.48

+13.53 +4.37%

Open: 311.26
High: 325.70
Low: 308.56
Volume: 820,845
Previous Close on Tuesday, October 28th, 2025

$ 309.95

-8.58 -2.69%

Open: 322.82
High: 326.07
Low: 308.29
Volume: 1,461,471

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 311.26 325.70 308.56 323.48 820,845 +13.53 +4.37
2025-10-28 322.82 326.07 308.29 309.95 1,461,471 -8.58 -2.69
2025-10-27 318.26 322.15 311.88 318.53 1,207,471 +4.32 +1.37
2025-10-24 302.99 315.90 300.55 314.21 1,875,498 +13.94 +4.64
2025-10-23 267.62 307.72 262.25 300.27 3,932,192 +55.48 +22.66
2025-10-22 249.84 251.89 241.39 244.79 1,250,500 -4.21 -1.69
2025-10-21 240.47 249.61 240.47 249.00 1,042,790 +7.23 +2.99
2025-10-20 241.73 246.88 239.61 241.77 565,710 +3.54 +1.49
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 326.07
On 2025-10-28		 262.25
On 2025-10-23		 78.69 32.15 326.07
On 2025-10-28		 308.56
On 2025-10-29		 -5.37 313.29
10D 326.07
On 2025-10-28		 233.78
On 2025-10-17		 81.30 33.57 326.07
On 2025-10-28		 308.56
On 2025-10-29		 -5.37 277.84
20D 326.07
On 2025-10-28		 233.78
On 2025-10-17		 72.00 28.63 266.28
On 2025-10-08		 233.78
On 2025-10-17		 -12.21 262.96
WTD 326.07
On 2025-10-28		 308.29
On 2025-10-28		 9.27 2.95 326.07
On 2025-10-28		 308.56
On 2025-10-29		 -5.37 317.32
MTD 326.07
On 2025-10-28		 233.78
On 2025-10-17		 77.94 31.74 266.28
On 2025-10-08		 233.78
On 2025-10-17		 -12.21 262.42
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
GEHC

GE HealthCare Technologies Inc.

77.38 -2.02 -2.54 7,589,633
ZG

Zillow Group Inc.

68.87 -3.96 -5.44 568,641
EAT

Brinker International Inc.

114.98 -9.28 -7.47 5,283,697
TLRY

Tilray Inc.

1.36 -0.02 -1.45 59,226,656
CRS

Carpenter Technology Corp.

323.48 +13.53 +4.37 820,845