CRS: Carpenter Technology Corp.

As of Friday, July 17th, 2026

$ 557.77

+3.37 +0.61%

Open: 545.90
High: 560.05
Low: 532.58
Volume: 756,398
Previous Close on Thursday, July 16th, 2026

$ 554.40

-22.70 -3.93%

Open: 567.64
High: 577.58
Low: 550.50
Volume: 572,655

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 545.90 560.05 532.58 557.77 756,398 +3.37 +0.61
2026-07-16 567.64 577.58 550.50 554.40 572,655 -22.70 -3.93
2026-07-15 573.36 580.81 564.14 577.10 611,575 +0.23 +0.04
2026-07-14 577.68 583.39 567.63 576.87 532,252 +10.02 +1.77
2026-07-13 573.43 578.02 564.09 566.85 487,235 -11.76 -2.03
2026-07-10 593.29 594.29 565.01 578.61 515,329 -12.33 -2.09
2026-07-09 598.15 601.92 588.36 590.94 323,426 +3.31 +0.56
2026-07-08 580.29 591.63 579.18 587.63 556,459 -2.72 -0.46
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 583.39
On 2026-07-14		 532.58
On 2026-07-17		 -20.84 -3.60 583.39
On 2026-07-14		 532.58
On 2026-07-17		 -8.71 566.60
10D 625.99
On 2026-07-06		 532.58
On 2026-07-17		 -39.47 -6.61 625.99
On 2026-07-06		 532.58
On 2026-07-17		 -14.92 579.98
20D 625.99
On 2026-07-06		 532.58
On 2026-07-17		 -17.70 -3.08 625.99
On 2026-07-06		 532.58
On 2026-07-17		 -14.92 587.77
WTD 583.39
On 2026-07-14		 532.58
On 2026-07-17		 -20.84 -3.60 583.39
On 2026-07-14		 532.58
On 2026-07-17		 -8.71 566.60
MTD 625.99
On 2026-07-06		 532.58
On 2026-07-17		 -59.07 -9.58 625.99
On 2026-07-06		 532.58
On 2026-07-17		 -14.92 583.93
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
CRS

Carpenter Technology Corp.

557.77 +3.37 +0.61 756,398