CRS: Carpenter Technology Corp.

As of Friday, April 10th, 2026

$ 435.30

+4.09 +0.95%

Open: 430.09
High: 439.60
Low: 425.10
Volume: 659,039
Previous Close on Thursday, April 9th, 2026

$ 431.21

+3.37 +0.79%

Open: 430.08
High: 442.88
Low: 427.71
Volume: 660,409

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 430.09 439.60 425.10 435.30 659,039 +4.09 +0.95
2026-04-09 430.08 442.88 427.71 431.21 660,409 +3.37 +0.79
2026-04-08 421.83 428.91 414.34 427.84 1,295,968 +33.84 +8.59
2026-04-07 389.03 397.27 385.00 394.00 474,506 -0.82 -0.21
2026-04-06 391.53 395.83 382.18 394.82 576,267 +3.31 +0.85
2026-04-02 391.32 407.03 386.40 391.51 491,893 -12.81 -3.17
2026-04-01 401.66 421.12 401.66 404.32 1,074,643 +10.17 +2.58
2026-03-31 373.72 403.46 365.38 394.15 964,343 +23.44 +6.32
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 442.88
On 2026-04-09		 382.18
On 2026-04-06		 43.79 11.18 442.88
On 2026-04-09		 425.10
On 2026-04-10		 -4.01 416.63
10D 442.88
On 2026-04-09		 365.38
On 2026-03-31		 43.68 11.15 421.12
On 2026-04-01		 382.18
On 2026-04-06		 -9.25 402.08
20D 442.88
On 2026-04-09		 351.20
On 2026-03-13		 58.09 15.40 408.95
On 2026-03-25		 365.38
On 2026-03-31		 -10.65 391.83
WTD 442.88
On 2026-04-09		 382.18
On 2026-04-06		 43.79 11.18 442.88
On 2026-04-09		 425.10
On 2026-04-10		 -4.01 416.63
MTD 442.88
On 2026-04-09		 382.18
On 2026-04-06		 41.15 10.44 421.12
On 2026-04-01		 382.18
On 2026-04-06		 -9.25 411.29
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
CRS

Carpenter Technology Corp.

435.30 +4.09 +0.95 659,039