|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 361.28 USD | -4.22% |
|
-6.67% | +14.75% |
| 03-03 | Susquehanna Initiates Carpenter Technology at Positive With $470 Price Target | MT |
| 02-25 | Carpenter Technology Insider Sold Shares Worth $6,190,095, According to a Recent SEC Filing | MT |
Quotes 5-day view: Carpenter Technology Corporation
Delayed Quote Nyse
| 2026-03-09 | 2026-03-10 | 2026-03-11 | 2026-03-12 | 2026-03-13 | |
|---|---|---|---|---|---|
| Last | 395.80 $ | 402.05 $ | 408.14 $ | 377.21 $ | 361.28 $ |
| Volume | 711,106 | 515,542 | 383,674 | 1,219,340 | 1,213,603 |
| Change | +2.24% | +1.58% | +1.51% | -7.58% | -4.22% |
| Opening | 385.84 $ | 395.00 $ | 396.02 $ | 401.14 $ | 383.44 $ |
| High | 396.48 $ | 408.40 $ | 408.78 $ | 402.07 $ | 383.44 $ |
| Low | 375.50 $ | 395.00 $ | 390.00 $ | 377.08 $ | 351.20 $ |
Performance
| 1 day | -4.22% | ||
| 1 week | -6.67% | ||
| Current month | -9.24% | ||
| 1 month | -4.88% | ||
| 3 months | +11.64% | ||
| 6 months | +49.66% | ||
| Current year | +14.75% | ||
| 1 year | +96.88% | ||
| 3 years | +764.93% | ||
| 5 years | +700.18% | ||
| 10 years | +1,032.89% |
Volumes
marketsDaily volume
1,213,603
Estimated daily volume
1,213,603
Avg. Volume 20 sessions
659,368
Daily volume ratio
1.84
Avg. Volume 20 sessions USD
238,216,471.04
Record volume 1
10,557,130
Record volume 2
9,792,582
Record volume 3
8,630,542
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
17,995,254,557
Net sales (USD)
2,877,100,000
Number of employees
4,500
Sales / Employee (USD)
639,356
Free-Float
85.2 %
Free-Float capitalization (USD)
17,601,973,820
Average Daily Capital Traded
1.32%
Indicators
Moving average 5 days
388.9
Moving average 20 days
391.22
Moving average 50 days
357.88
Moving average 100 days
337.59
Price spread / (MMA5)
+7.64%
Price spread / (MMA20)
+8.29%
Price spread / (MMA50)
-0.94%
Price spread / (MMA100)
-6.56%
STIM
RSI 9 days
42.33
RSI 14 days
48.29
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.22% | -6.67% | +96.88% | +764.93% | 18B | |
| -4.28% | -6.62% | +51.06% | +78.53% | 38.95B | |
| -1.32% | -3.12% | +23.76% | +12.89% | 37.24B | |
| -5.20% | -7.61% | +21.58% | +68.80% | 24.75B | |
| -2.57% | -6.06% | +34.18% | +67.67% | 24.72B | |
| -1.40% | -0.98% | -15.47% | -2.60% | 19.42B | |
| -3.02% | -4.67% | +10.67% | +3.22% | 16.9B | |
| -0.29% | -.--% | -.--% | -.--% | 8.78B | |
| +4.53% | +10.30% | +337.43% | +191.94% | 8.6B | |
| -0.56% | -2.20% | +16.08% | +65.15% | 7.79B | |
| Average | -1.83% | -2.51% | +57.62% | +125.05% | 20.51B | |
| Weighted average by Cap. | -2.59% | -3.95% | +43.41% | +111.34% |
Historical Quotes: Carpenter Technology Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
ea96ace5577213.zbCRFEjnNWVU67Bgqpf3pktxvzKNLN5FG-J9jyt88_Q.rOfYVSSFBQkixoIR4-OEzy5D7GG_W6ogUaY42nIfu5iCnaQhMbdvNRHZ8Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:59:54 | 361.36 | 100 | 661,510 |
| 15:59:53 | 361.61 | 100 | 661,410 |
| 15:59:53 | 361.64 | 100 | 661,310 |
| 15:59:53 | 361.64 | 113 | 661,210 |
| 15:59:53 | 361.61 | 100 | 661,097 |
| 15:59:52 | 361.70 | 100 | 660,997 |
| 15:59:51 | 361.44 | 165 | 660,897 |
| 15:59:51 | 361.38 | 100 | 660,732 |
| 15:59:51 | 361.16 | 535 | 660,632 |
| 15:59:51 | 361.17 | 100 | 660,097 |
Course Extremes
| 1 week | 351.2 |  | 408.78 |
| 1 month | 351.2 | | 412.31 |
| Current year | 284.16 | | 412.31 |
| 1 year | 138.61 | | 412.31 |
| 3 years | 38.24 | | 412.31 |
| 5 years | 24.76 | | 412.31 |
| 10 years | 13.6 | | 412.31 |
Monthly variations
Annual variations
| 2026 | +14.75% | ||
| 2025 | +85.52% | ||
| 2024 | +139.70% | ||
| 2023 | +91.66% | ||
| 2022 | +26.55% | ||
| 2021 | +0.24% | ||
| 2020 | -41.50% | ||
| 2019 | +39.79% | ||
| 2018 | -30.16% | ||
| 2017 | +40.97% | ||
| 2016 | +19.49% | ||
| 2015 | -38.54% | ||
| 2014 | -20.82% | ||
| 2013 | +20.47% | ||
| 2012 | +0.29% | ||
| 2011 | +27.93% | ||
| 2010 | +49.31% | ||
| 2009 | +31.21% | ||
| 2008 | -72.68% | ||
| 2007 | +46.64% | ||
| 2006 | +45.48% | ||
| 2005 | +20.54% | ||
| 2004 | +97.70% | ||
| 2003 | +137.51% | ||
| 2002 | -53.23% | ||
| 2001 | -23.94% | ||
| 2000 | +27.56% | ||
| 1999 | -19.15% | ||
| 1998 | -29.39% | ||
| 1997 | +31.23% | ||
| 1996 | -10.94% | ||
| 1995 | +46.88% | ||
| 1994 | -3.45% | ||
| 1993 | +13.73% | ||
| 1992 | +8.51% | ||
| 1991 | +5.03% | ||
| 1990 | -6.04% | ||
| 1989 | +2.70% | ||
| 1988 | +6.92% | ||
| 1987 | +39.92% | ||
| 1986 | -9.49% | ||
| 1985 | -14.38% | ||
| 1984 | -25.58% | ||
| 1983 | +33.96% | ||
| 1982 | -13.24% | ||
| 1981 | +15.99% | ||
| 1980 | +32.92% | ||
| 1979 | +12.15% | ||
| 1978 | +15.68% | ||
| 1977 | +28.92% | ||
| 1976 | +66.86% | ||
| 1975 | +35.43% | ||
| 1974 | -47.08% | ||
| 1973 | +26.32% | ||
| 1972 | +23.38% | ||
| 1971 | -12.99% | ||
| 1970 | -17.29% | ||
| 1969 | -34.76% | ||
| 1968 | +6.15% |
- Stock Market
- Equities
- CRS Stock
- Quotes Carpenter Technology Corporation
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition