CRS: Carpenter Technology Corp.

As of Friday, November 21st, 2025

$ 309.42

+4.03 +1.32%

Open: 305.74
High: 309.64
Low: 295.00
Volume: 854,265
Previous Close on Thursday, November 20th, 2025

$ 305.39

-18.76 -5.79%

Open: 330.80
High: 332.07
Low: 304.22
Volume: 873,604

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 305.74 309.64 295.00 309.42 854,265 +4.03 +1.32
2025-11-20 330.80 332.07 304.22 305.39 873,604 -18.76 -5.79
2025-11-19 323.07 330.00 321.85 324.15 580,455 +1.63 +0.51
2025-11-18 329.59 333.21 318.66 322.52 0 -9.63 -2.90
2025-11-17 330.58 337.59 329.81 332.15 1,162,094 +1.65 +0.50
2025-11-14 315.73 335.00 312.74 330.50 971,714 +5.79 +1.78
2025-11-13 340.00 342.11 320.09 324.71 900,287 -7.30 -2.20
2025-11-12 323.17 332.25 322.87 332.01 627,644 +9.39 +2.91
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 337.59
On 2025-11-17		 295.00
On 2025-11-21		 -21.08 -6.38 337.59
On 2025-11-17		 295.00
On 2025-11-21		 -12.62 318.73
10D 342.11
On 2025-11-13		 295.00
On 2025-11-21		 -18.58 -5.66 342.11
On 2025-11-13		 295.00
On 2025-11-21		 -13.77 323.08
20D 342.11
On 2025-11-13		 295.00
On 2025-11-21		 -4.79 -1.52 342.11
On 2025-11-13		 295.00
On 2025-11-21		 -13.77 319.71
WTD 337.59
On 2025-11-17		 295.00
On 2025-11-21		 -21.08 -6.38 337.59
On 2025-11-17		 295.00
On 2025-11-21		 -12.62 318.73
MTD 342.11
On 2025-11-13		 295.00
On 2025-11-21		 -6.48 -2.05 342.11
On 2025-11-13		 295.00
On 2025-11-21		 -13.77 320.50
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
CRS

Carpenter Technology Corp.

309.42 +4.03 +1.32 854,265