CRS: Carpenter Technology Corp.

As of Friday, August 21st, 2026

$ 492.38

+3.30 +0.67%

Open: 493.18
High: 495.51
Low: 484.00
Volume: 612,878
Previous Close on Thursday, August 20th, 2026

$ 489.08

-20.88 -4.09%

Open: 504.60
High: 508.55
Low: 483.23
Volume: 827,227

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 493.18 495.51 484.00 492.38 612,878 +3.30 +0.67
2026-08-20 504.60 508.55 483.23 489.08 827,227 -20.88 -4.09
2026-08-19 534.01 534.01 505.42 509.96 505,686 -22.00 -4.14
2026-08-18 531.46 537.16 520.25 531.96 453,745 -10.42 -1.92
2026-08-17 546.78 546.93 536.07 542.38 427,397 -2.21 -0.41
2026-08-14 527.54 545.06 526.81 544.59 39,107 +9.02 +1.68
2026-08-13 531.77 545.00 520.62 535.57 580,279 +6.93 +1.31
2026-08-12 550.00 551.64 528.44 528.64 561,267 -8.93 -1.66
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 546.93
On 2026-08-17		 483.23
On 2026-08-20		 -52.21 -9.59 546.93
On 2026-08-17		 483.23
On 2026-08-20		 -11.65 513.15
10D 575.30
On 2026-08-10		 483.23
On 2026-08-20		 -78.28 -13.72 575.30
On 2026-08-10		 483.23
On 2026-08-20		 -16.00 527.21
20D 611.09
On 2026-07-27		 472.29
On 2026-07-30		 -111.31 -18.44 611.09
On 2026-07-27		 472.29
On 2026-07-30		 -22.71 538.93
WTD 546.93
On 2026-08-17		 483.23
On 2026-08-20		 -52.21 -9.59 546.93
On 2026-08-17		 483.23
On 2026-08-20		 -11.65 513.15
MTD 590.97
On 2026-08-06		 483.23
On 2026-08-20		 -27.28 -5.25 590.97
On 2026-08-06		 483.23
On 2026-08-20		 -18.23 538.93
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
XLC

Communication Services Select Sector SPDR Fund

111.40 +0.72 +0.65 5,024,562
BDX

Becton Dickinson and Co

192.00 +4.38 +2.33 2,524,160
CRS

Carpenter Technology Corp.

492.38 +3.30 +0.67 612,878