CRS: Carpenter Technology Corp.

As of Friday, February 20th, 2026

$ 389.73

+5.75 +1.50%

Open: 381.40
High: 397.72
Low: 381.40
Volume: 981,274
Previous Close on Thursday, February 19th, 2026

$ 383.98

+11.73 +3.15%

Open: 376.27
High: 386.44
Low: 374.24
Volume: 750,586

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 381.40 397.72 381.40 389.73 981,274 +5.75 +1.50
2026-02-19 376.27 386.44 374.24 383.98 750,586 +11.73 +3.15
2026-02-18 375.00 382.04 370.59 372.25 478,376 -2.63 -0.70
2026-02-17 369.75 378.68 362.00 374.88 760,572 -4.92 -1.30
2026-02-13 366.14 380.02 366.14 379.80 728,076 +11.82 +3.21
2026-02-12 380.00 390.70 367.66 367.98 773,824 -1.72 -0.47
2026-02-11 364.96 371.65 358.00 369.70 658,734 +9.70 +2.69
2026-02-10 365.18 365.98 356.83 360.00 543,582 -5.00 -1.37
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 397.72
On 2026-02-20		 362.00
On 2026-02-17		 21.75 5.91 380.02
On 2026-02-13		 362.00
On 2026-02-17		 -4.74 380.13
10D 397.72
On 2026-02-20		 354.05
On 2026-02-06		 41.08 11.78 390.70
On 2026-02-12		 362.00
On 2026-02-17		 -7.34 372.84
20D 397.72
On 2026-02-20		 284.16
On 2026-01-29		 54.97 16.42 355.00
On 2026-01-27		 284.16
On 2026-01-29		 -19.96 352.73
WTD 397.72
On 2026-02-20		 362.00
On 2026-02-17		 9.93 2.61 378.68
On 2026-02-17		 378.68
On 2026-02-17		 0.00 380.21
MTD 397.72
On 2026-02-20		 305.62
On 2026-02-02		 71.90 22.62 390.70
On 2026-02-12		 362.00
On 2026-02-17		 -7.34 361.54
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
CNS

Cohen & Steers Inc.

67.12 +0.28 +0.42 24,689
ISTB

iShares Core 1-5 Year USD Bond ETF

48.92 +0.02 +0.04 283,712
ETD

Ethan Allen Interiors Inc.

23.60 +0.23 +0.98 476,572
HUN

Huntsman Corporation

12.59 -0.10 -0.79 5,657,162
CRS

Carpenter Technology Corp.

389.73 +5.75 +1.50 981,274