Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 421.88 | 422.07 | 395.29 | 406.71 | 974,109 |
| September 16, 2026 | 420.27 | 423.89 | 409.15 | 411.80 | 768,300 |
| September 15, 2026 | 426.05 | 428.20 | 405.83 | 415.32 | 951,800 |
| September 14, 2026 | 431.33 | 431.33 |
Based on reports through June 30, 2025
Carpenter Technology melts specialty alloys for aircraft engines and medical devices.
An alloy for the hot section of an engine is developed alongside it and written into the design documents. A supplier goes through years of qualification, after which replacing it costs more than tolerating the price. Capacity for such melting is scarce worldwide, and that determines a producer's position more than any marketing.
The company deliberately shifted from volume to complexity: fewer tonnes but dearer per tonne, which shows in rising profitability. Demand comes from aircraft production, servicing the flying fleet, defence programmes and medical implants. Risks: airframe assembly schedules, nickel and cobalt prices, the energy intensity of production. The dividend is small.
Address:BNY MELLON BUILDING 1735 MARKET STREET, 15TH FL, PHILADELPHIA, PA, 19103, US
| 72m |
| SXCSunCoke Energy, Inc. | 9.40 | −274.30 % | 11m |
| MTUSMetallus Inc. | 18.82 | −296.50 % | 7m |
| ASTLAlgoma Steel Group Inc. | 4.23 | −441.20 % | 5m |
| TWITitan International, Inc. (DE) | 6.99 | −223.80 % | 4m |
| 418.27 |
| 420.38 |
| 683,800 |
| September 11, 2026 | 455.30 | 457.43 | 441.88 | 443.19 | 403,200 |
| September 10, 2026 | 450.41 | 458.38 | 446.45 | 448.25 | 331,200 |
| September 09, 2026 | 455.93 | 462.78 | 450.41 | 458.45 | 404,900 |
| September 08, 2026 | 470.17 | 470.40 | 456.07 | 458.56 | 638,900 |
| September 04, 2026 | 464.25 | 480.37 | 463.74 | 475.33 | 445,100 |
| September 03, 2026 | 461.42 | 476.39 | 458.13 | 467.48 | 490,600 |
| September 02, 2026 | 474.23 | 474.96 | 456.87 | 460.97 | 1m |
| September 01, 2026 | 473.02 | 476.36 | 466.06 | 473.06 | 648,000 |
| August 31, 2026 | 477.43 | 481.17 | 465.02 | 476.42 | 4m |
| August 28, 2026 | 489.74 | 490.16 | 476.04 | 476.43 | 393,400 |
| August 27, 2026 | 486.14 | 495.99 | 482.67 | 490.58 | 555,100 |
| August 26, 2026 | 490.49 | 493.41 | 476.31 | 483.70 | 480,000 |
| August 25, 2026 | 490.27 | 490.29 | 479.43 | 486.09 | 757,200 |
| August 24, 2026 | 489.42 | 489.61 | 471.07 | 477.10 | 761,800 |
| August 21, 2026 | 493.18 | 495.51 | 484.00 | 492.38 | 615,700 |
| August 20, 2026 | 504.60 | 508.55 | 483.23 | 489.08 | 834,700 |