MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRS — Carpenter Technology Corp
NYSECarpenter Technology Corp
$388.47
+4.78(+1.25%)
- O
- 388.19
- H
- 392.28
- L
- 380.56
- V
- 824.46K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$388.47
Period Return+119%
Period High$625.99
Period Low$168.63
Avg Daily Volume850.8K
Total Trading Days365
CRS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $388.19 | $392.28 | $380.56 | $388.47 | +$4.78 | +1.25% | 824,462 | $387.60 | $380.56 $392.28 |
| Oct 1, 2026 | $386.13 | $390.18 | $381.04 | $383.69 | $-5.13 | -1.32% | 782,008 | $384.83 | $381.04 $390.18 |
| Sep 30, 2026 | $387.51 | $391.97 | $380.13 | $388.82 | $-2.92 | -0.75% | 902,828 | $387.99 | $380.13 $391.97 |
| Sep 29, 2026 | $385.88 | $395.88 | $385.02 | $391.74 | +$6.44 | +1.67% | 671,307 | $390.84 | $385.02 $395.88 |
| Sep 28, 2026 | $390.99 | $392.33 | $382.11 | $385.30 | $-11.54 | -2.91% | 641,366 | $385.34 | $382.11 $392.33 |
| Sep 25, 2026 | $399.28 | $399.82 | $388.60 | $396.84 | $-4.01 | -1.00% | 682,795 | $394.73 | $388.60 $399.82 |
| Sep 24, 2026 | $391.21 | $402.53 | $386.51 | $400.85 | +$5.82 | +1.47% | 656,009 | $398.03 | $386.51 $402.53 |
| Sep 23, 2026 | $397.00 | $400.19 | $392.19 | $395.03 | $-4.99 | -1.25% | 951,453 | $395.73 | $392.19 $400.19 |
| Sep 22, 2026 | $401.13 | $404.00 | $395.33 | $400.02 | $-2.88 | -0.71% | 599,591 | $399.13 | $395.33 $404.00 |
| Sep 21, 2026 | $409.72 | $410.21 | $400.15 | $402.90 | $-5.22 | -1.28% | 694,817 | $403.02 | $400.15 $410.21 |
| Sep 18, 2026 | $409.28 | $411.74 | $399.08 | $408.12 | +$1.41 | +0.35% | 1,434,448 | $406.82 | $399.08 $411.74 |
| Sep 17, 2026 | $421.88 | $422.07 | $395.00 | $406.71 | $-5.09 | -1.24% | 974,345 | $402.94 | $395.00 $422.07 |
| Sep 16, 2026 | $420.27 | $423.89 | $409.15 | $411.80 | $-3.52 | -0.85% | 768,304 | $415.41 | $409.15 $423.89 |
| Sep 15, 2026 | $426.05 | $428.20 | $405.83 | $415.32 | $-5.06 | -1.20% | 947,620 | $411.79 | $405.83 $428.20 |
| Sep 14, 2026 | $431.33 | $431.33 | $418.27 | $420.38 | $-22.81 | -5.15% | 683,685 | $422.68 | $418.27 $431.33 |
| Sep 11, 2026 | $455.30 | $457.43 | $441.88 | $443.19 | $-5.06 | -1.13% | 403,243 | $446.18 | $441.88 $457.43 |
| Sep 10, 2026 | $450.41 | $458.38 | $446.45 | $448.25 | $-10.20 | -2.22% | 331,250 | $449.80 | $446.45 $458.38 |
| Sep 9, 2026 | $455.93 | $462.78 | $450.41 | $458.45 | $-0.11 | -0.02% | 404,886 | $458.80 | $450.41 $462.78 |
| Sep 8, 2026 | $470.17 | $470.40 | $456.07 | $458.56 | $-16.77 | -3.53% | 638,890 | $461.19 | $456.07 $470.40 |
| Sep 4, 2026 | $464.25 | $480.37 | $463.74 | $475.33 | +$7.85 | +1.68% | 445,128 | $475.03 | $463.74 $480.37 |
| Sep 3, 2026 | $461.42 | $476.39 | $458.13 | $467.48 | +$6.51 | +1.41% | 490,556 | $468.77 | $458.13 $476.39 |
| Sep 2, 2026 | $474.23 | $474.96 | $456.87 | $460.97 | $-12.09 | -2.56% | 977,145 | $463.39 | $456.87 $474.96 |
| Sep 1, 2026 | $473.02 | $476.36 | $466.06 | $473.06 | $-3.36 | -0.71% | 648,194 | $471.14 | $466.06 $476.36 |
| Aug 31, 2026 | $477.43 | $481.17 | $465.02 | $476.42 | $-0.01 | +0.00% | 4,026,131 | $475.90 | $465.02 $481.17 |
| Aug 28, 2026 | $489.74 | $490.16 | $476.04 | $476.43 | $-14.15 | -2.88% | 393,456 | $479.28 | $476.04 $490.16 |
| Aug 27, 2026 | $486.14 | $495.99 | $482.67 | $490.58 | +$6.88 | +1.42% | 555,126 | $488.45 | $482.67 $495.99 |
| Aug 26, 2026 | $490.49 | $493.41 | $476.31 | $483.70 | $-2.39 | -0.49% | 479,972 | $483.43 | $476.31 $493.41 |
| Aug 25, 2026 | $490.27 | $490.29 | $479.43 | $486.09 | +$8.99 | +1.88% | 757,166 | $484.25 | $479.43 $490.29 |
| Aug 24, 2026 | $489.42 | $489.61 | $471.07 | $477.10 | $-15.28 | -3.10% | 761,863 | $477.02 | $471.07 $489.61 |
| Aug 21, 2026 | $493.18 | $495.51 | $484.00 | $492.38 | +$3.30 | +0.67% | 615,768 | $492.74 | $484.00 $495.51 |