CRS: Carpenter Technology Corp.

As of Tuesday, April 7th, 2026

$ 394.00

-0.82 -0.21%

Open: 389.03
High: 397.27
Low: 385.00
Volume: 474,506
Previous Close on Monday, April 6th, 2026

$ 394.82

+3.31 +0.85%

Open: 391.53
High: 395.83
Low: 382.18
Volume: 576,267

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-03-30 380.69 382.98 370.40 370.71 1,160,278 -6.21 -1.65
2026-03-27 385.75 392.53 375.92 376.92 727,312 -14.70 -3.75
2026-03-26 398.51 400.79 384.33 391.62 1,009,557 -15.02 -3.69
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 421.12
On 2026-04-01		 365.38
On 2026-03-31		 23.29 6.28 421.12
On 2026-04-01		 382.18
On 2026-04-06		 -9.25 395.76
10D 421.12
On 2026-04-01		 365.38
On 2026-03-31		 20.81 5.58 408.95
On 2026-03-25		 365.38
On 2026-03-31		 -10.65 392.42
20D 421.12
On 2026-04-01		 351.20
On 2026-03-13		 -1.80 -0.45 408.78
On 2026-03-11		 351.20
On 2026-03-13		 -14.09 386.48
WTD 397.27
On 2026-04-07		 382.18
On 2026-04-06		 2.49 0.64 395.83
On 2026-04-06		 395.83
On 2026-04-06		 0.00 394.41
MTD 421.12
On 2026-04-01		 382.18
On 2026-04-06		 -0.15 -0.04 421.12
On 2026-04-01		 382.18
On 2026-04-06		 -9.25 396.16
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
CRS

Carpenter Technology Corp.

394.00 -0.82 -0.21 474,506