CRS: Carpenter Technology Corp.

As of Tuesday, July 7th, 2026

$ 590.35

-28.90 -4.67%

Open: 609.10
High: 615.38
Low: 576.16
Volume: 744,846
Previous Close on Monday, July 6th, 2026

$ 619.25

+22.01 +3.69%

Open: 604.60
High: 625.99
Low: 599.34
Volume: 798,682

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-07 609.10 615.38 576.16 590.35 744,846 -28.90 -4.67
2026-07-06 604.60 625.99 599.34 619.25 798,682 +22.01 +3.69
2026-07-02 616.12 618.76 582.33 597.24 668,319 -12.92 -2.12
2026-07-01 616.24 617.59 600.00 610.16 600,364 -6.68 -1.08
2026-06-30 610.74 624.50 603.89 616.84 852,665 +9.81 +1.62
2026-06-29 581.29 608.52 580.35 607.03 843,936 +15.25 +2.58
2026-06-26 591.58 594.66 572.22 591.78 3,099,675 -7.46 -1.24
2026-06-25 588.45 605.11 583.30 599.24 875,683 +18.29 +3.15
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

366.98 -11.70 -3.09 4,155,305
KO

The Coca-Cola Company

84.05 +1.09 +1.31 17,692,566
PFE

Pfizer Inc.

24.07 +0.35 +1.48 43,855,866
VZ

Verizon Communications Inc.

42.59 +0.52 +1.24 34,337,708
VIX

CBOE Volatility Index

16.13 +0.56 +3.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,925.15 -130.76 -0.25 441,986,651
DJTA

Dow Jones Transportation Average

21,772.71 -98.34 -0.45 62,038,811
SPX

S&P 500 Index

7,503.85 -33.58 -0.45
OEX

S&P 100 Index

3,689.63 -11.63 -0.31
NDX

NASDAQ 100 Index

29,173.02 -524.86 -1.77
NYA

NYSE Composite Index

24,016.96 -58.16 -0.24
XAX

NYSE AMEX Composite Index

7,915.65 +99.51 +1.27
RUI

RUSSELL 1000 Index

4,092.01 -21.13 -0.51
RUT

Russell 2000 Index

2,982.49 -27.05 -0.90
RUA

Russell 3000 Index

4,274.94 -22.79 -0.53
VIX

CBOE Volatility Index

16.13 +0.56 +3.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.14 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.01 +0.23 +1.22
 
Recent
Ticker Last Chg %Chg Volume
ETD

Ethan Allen Interiors Inc.

21.40 +0.15 +0.71 364,495
EIG

Employers Holdings Inc.

51.62 +0.56 +1.10 15,797
HUN

Huntsman Corporation

10.97 +0.39 +3.69 5,545,628
BDX

Becton Dickinson and Co

156.30 +0.76 +0.49 1,744,156
CRS

Carpenter Technology Corp.

590.35 -28.90 -4.67 744,846