Carpenter Technology

CRS
🏛️ usa →
256.27
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 154.75 154.75 153.77 153.77 7.4K
09:31 153.83 153.83 153.50 153.67 2.0K
09:32 153.76 153.76 153.76 153.76 0.3K
09:33 153.76 153.84 153.53 153.68 5.3K
09:34 154.45 154.45 154.45 154.45 0.7K
09:35 154.80 154.80 154.80 154.79 0.7K
09:37 154.35 154.35 154.35 154.35 0.6K
09:38 154.46 154.46 154.46 154.46 1.4K
09:39 153.86 153.86 153.86 153.86 0.9K
09:43 154.26 154.26 154.26 154.26 0.1K
09:44 154.16 154.16 153.84 154.06 1.0K
09:46 153.74 154.22 153.41 153.41 3.6K
09:47 153.37 153.37 153.37 153.37 1.4K
09:48 153.14 153.14 153.14 153.14 1.1K
09:49 153.14 153.14 153.14 153.14 1.2K
09:50 153.14 153.14 153.14 153.14 0.6K
09:51 153.14 153.14 153.14 153.14 0.1K
09:52 152.82 153.70 152.82 153.70 1.5K
09:53 153.60 154.14 153.24 153.83 6.2K
09:54 153.64 153.74 153.64 153.74 2.1K
09:55 153.53 153.71 153.34 153.34 1.8K
09:56 153.43 153.43 153.43 153.43 0.6K
09:58 153.76 154.00 153.71 153.71 4.2K
09:59 153.61 153.61 153.49 153.49 3.2K
10:00 153.59 153.59 153.49 153.49 0.7K
10:01 153.57 153.79 153.52 153.52 1.8K
10:02 153.40 153.57 153.40 153.57 3.0K
10:03 153.64 153.64 153.64 153.64 0.1K
10:04 154.00 154.00 153.70 153.70 1.5K
10:05 153.81 153.81 153.81 153.81 0.7K
10:06 154.04 154.29 154.04 154.29 4.1K
10:07 154.47 154.70 154.45 154.70 1.8K
10:08 154.85 154.90 154.73 154.90 1.6K
10:09 154.62 154.62 154.40 154.40 3.3K
10:11 154.70 154.70 154.70 154.70 2.1K
10:13 154.60 154.60 154.59 154.59 1.0K
10:14 154.29 154.29 154.29 154.29 1.7K
10:15 154.44 154.44 154.36 154.36 0.4K
10:16 154.11 154.11 153.98 153.98 2.8K
10:17 154.39 154.61 154.39 154.61 9.6K
10:18 154.90 154.95 154.90 154.95 1.1K
10:19 155.18 155.18 155.16 155.16 2.8K
10:21 154.98 155.16 154.98 155.16 2.4K
10:22 155.11 155.36 155.11 155.32 1.4K
10:23 155.36 155.46 155.34 155.34 1.4K
10:24 155.34 155.67 155.34 155.67 1.6K
10:25 156.03 156.03 155.85 156.01 0.6K
10:26 155.78 155.88 155.78 155.88 2.1K
10:27 155.71 155.87 155.71 155.76 1.8K
10:28 155.89 156.02 155.89 156.02 0.3K
10:29 156.37 156.45 156.37 156.45 4.0K
10:30 156.26 156.38 156.23 156.36 0.9K
10:31 156.38 156.38 156.25 156.25 2.3K
10:32 156.40 156.40 156.30 156.30 0.3K
10:33 156.32 156.41 156.32 156.41 2.3K
10:34 156.42 156.46 156.41 156.41 2.2K
10:35 156.18 156.18 155.70 155.70 6.9K
10:41 156.01 156.01 156.01 156.01 2.1K
10:42 156.27 156.35 156.27 156.35 1.9K
10:43 156.43 156.43 156.43 156.43 0.3K
10:44 156.31 156.31 156.10 156.25 2.2K
10:45 156.24 156.75 156.24 156.75 4.1K
10:46 156.70 156.70 156.70 156.70 0.9K
10:47 156.20 156.20 156.20 156.20 1.6K
10:48 156.10 156.10 156.10 156.10 1.3K
10:50 156.43 156.43 156.19 156.19 2.4K
10:51 156.19 156.19 156.19 156.19 1.8K
10:52 156.29 156.33 156.29 156.33 2.5K
10:57 156.10 156.10 155.89 155.89 1.5K
10:58 155.92 155.92 155.92 155.92 2.8K
11:01 155.36 155.36 155.36 155.35 0.3K
11:02 155.58 155.78 155.58 155.78 6.2K
11:04 155.73 155.73 155.73 155.73 0.4K
11:05 155.61 155.61 155.61 155.61 0.6K
11:08 155.41 155.48 155.41 155.48 3.2K
11:09 155.59 155.65 155.59 155.65 6.6K
11:15 155.65 155.65 155.65 155.65 2.5K
11:16 156.10 156.10 156.09 156.09 2.3K
11:23 155.67 155.67 155.67 155.67 0.8K
11:24 155.52 155.52 155.49 155.49 3.2K
11:27 155.53 155.53 155.46 155.46 0.6K
11:28 155.59 155.61 155.48 155.61 3.3K
11:29 155.46 155.60 155.46 155.60 0.5K
11:31 155.61 155.61 155.61 155.61 0.2K
11:32 155.46 155.46 155.46 155.46 0.3K
11:34 155.46 155.46 155.46 155.46 0.2K
11:35 155.50 155.50 155.50 155.50 1.6K
11:36 155.78 155.94 155.78 155.94 2.7K
11:37 155.88 155.88 155.69 155.69 0.4K
11:38 155.82 155.95 155.82 155.95 2.4K
11:41 155.89 156.00 155.89 156.00 3.0K
11:43 156.06 156.06 155.91 155.91 1.8K
11:47 156.01 156.01 156.01 156.01 1.5K
11:48 155.78 155.78 155.77 155.77 2.8K
11:53 155.71 155.71 155.56 155.56 2.9K
11:59 155.46 155.58 155.46 155.58 0.7K
12:00 155.55 155.55 155.41 155.41 1.9K
12:01 154.69 154.69 154.69 154.69 3.0K
12:04 154.36 154.36 154.30 154.29 2.1K
12:05 154.24 154.24 154.24 154.24 1.5K
12:06 154.25 154.25 154.25 154.25 0.8K
12:07 154.15 154.24 154.15 154.24 1.3K
12:08 153.98 153.98 153.85 153.97 1.3K
12:09 153.97 153.97 153.97 153.97 2.4K
12:10 153.61 153.74 153.56 153.56 2.6K
12:12 153.74 153.74 153.74 153.74 0.3K
12:13 153.77 153.77 153.77 153.77 2.1K
12:16 153.75 153.75 153.75 153.75 0.2K
12:17 153.82 153.82 153.81 153.81 2.9K
12:20 152.83 152.97 152.83 152.97 2.2K
12:21 152.86 152.86 152.86 152.86 1.4K
12:23 152.88 152.88 152.50 152.66 2.7K
12:24 152.61 152.61 152.61 152.61 0.4K
12:25 152.75 152.75 152.75 152.75 1.2K
12:26 152.70 152.70 152.70 152.70 0.5K
12:27 152.84 153.13 152.84 153.13 4.2K
12:31 152.89 152.91 152.85 152.85 2.1K
12:32 152.85 152.87 152.85 152.87 1.7K
12:33 153.03 153.03 153.03 153.03 1.1K
12:35 152.99 152.99 152.99 152.99 1.4K
12:36 152.81 152.81 152.78 152.78 0.6K
12:37 153.02 153.02 153.02 153.01 0.1K
12:38 153.04 153.04 153.04 153.04 0.2K
12:39 153.03 153.03 152.90 152.90 0.5K
12:40 152.87 152.87 152.87 152.87 1.6K
12:41 152.98 152.98 152.98 152.98 0.9K
12:42 153.02 153.02 153.02 153.02 0.5K
12:43 152.99 152.99 152.99 152.99 0.7K
12:45 152.99 152.99 152.99 152.99 0.2K
12:46 152.99 152.99 152.81 152.81 8.8K
12:47 152.67 152.67 152.67 152.67 0.2K
12:48 152.69 152.69 152.37 152.37 3.9K
12:49 152.15 152.41 151.80 151.80 5.4K
12:50 151.80 151.80 151.80 151.79 0.8K
12:51 151.98 151.98 151.97 151.97 2.5K
12:53 152.01 152.01 152.01 152.01 1.8K
12:54 152.18 152.18 151.93 151.93 0.4K
12:55 152.07 152.07 152.07 152.07 0.8K
12:57 152.04 152.19 152.04 152.19 3.2K
12:58 152.30 152.30 152.30 152.30 4.1K
12:59 152.23 152.23 152.23 152.23 0.4K
13:00 152.25 152.25 152.25 152.25 1.2K
13:02 152.49 152.49 152.49 152.49 1.3K
13:03 152.56 152.56 152.49 152.49 2.1K
13:05 152.62 152.62 152.62 152.62 0.9K
13:07 152.48 152.48 152.48 152.48 0.8K
13:08 152.54 152.54 152.28 152.38 5.9K
13:10 152.48 152.48 152.48 152.48 0.9K
13:12 152.57 152.69 152.57 152.69 3.3K
13:13 152.64 152.64 152.41 152.41 13.4K
13:14 152.25 152.25 152.25 152.25 1.7K
13:16 152.20 152.20 152.20 152.20 0.5K
13:17 152.13 152.30 152.13 152.30 4.1K
13:20 152.05 152.05 151.93 151.93 1.2K
13:21 151.83 152.08 151.83 152.08 3.7K
13:22 152.02 152.02 152.02 152.02 2.4K
13:24 152.20 152.33 152.14 152.14 2.4K
13:26 152.18 152.18 152.18 152.18 0.6K
13:27 152.18 152.18 152.18 152.18 0.5K
13:28 152.21 152.21 152.21 152.21 1.3K
13:31 152.20 152.20 152.20 152.20 0.5K
13:32 152.06 152.13 152.06 152.13 3.3K
13:34 152.12 152.12 152.10 152.12 2.3K
13:35 152.12 152.12 151.79 151.79 2.1K
13:36 151.87 151.88 151.87 151.88 2.4K
13:38 151.92 151.92 151.92 151.92 0.8K
13:41 151.89 151.91 151.88 151.91 1.9K
13:42 151.75 151.75 151.75 151.75 2.9K
13:45 151.72 151.72 151.72 151.72 1.1K
13:46 152.01 152.01 152.01 152.01 2.0K
13:47 152.08 152.10 152.08 152.10 1.0K
13:48 152.05 152.05 152.05 152.04 0.2K
13:49 152.25 152.25 152.25 152.25 1.0K
13:50 152.38 152.38 152.38 152.38 0.4K
13:52 152.39 152.39 152.39 152.39 0.2K
13:53 152.50 152.50 152.50 152.50 0.5K
13:54 152.44 152.44 152.44 152.44 0.7K
13:55 152.41 152.43 152.41 152.43 11.7K
13:56 152.45 152.45 152.45 152.45 1.0K
13:57 152.50 152.50 152.50 152.50 1.8K
13:58 152.50 152.72 152.50 152.72 12.0K
13:59 152.62 152.64 152.62 152.64 1.6K
14:00 152.48 152.48 152.48 152.48 2.8K
14:01 152.54 152.54 152.54 152.54 0.3K
14:02 152.54 152.54 152.50 152.50 2.6K
14:03 152.32 152.32 152.23 152.23 1.9K
14:04 152.42 152.42 152.42 152.42 1.1K
14:05 152.36 152.36 152.34 152.34 1.3K
14:06 152.23 152.23 152.15 152.15 3.4K
14:07 152.21 152.21 152.21 152.21 0.3K
14:08 152.12 152.12 152.12 152.12 1.4K
14:10 152.38 152.65 152.38 152.65 18.8K
14:12 152.67 152.70 152.67 152.70 4.2K
14:13 152.76 152.77 152.76 152.77 5.0K
14:14 152.80 152.80 152.80 152.80 3.0K
14:15 152.61 152.61 152.61 152.61 1.0K
14:17 152.50 152.50 152.50 152.50 0.5K
14:19 152.65 152.65 152.65 152.65 0.3K
14:20 152.65 152.65 152.65 152.65 2.6K
14:21 152.71 152.71 152.65 152.65 4.6K
14:22 152.66 152.66 152.39 152.46 16.6K
14:23 152.36 152.50 152.14 152.14 6.6K
14:25 152.00 152.12 152.00 152.12 3.5K
14:26 152.14 152.38 152.14 152.38 8.0K
14:27 152.44 152.44 152.44 152.44 2.3K
14:28 152.44 152.59 152.44 152.59 3.4K
14:29 153.39 153.39 153.39 153.39 6.6K
14:30 153.89 153.89 153.64 153.64 2.1K
14:31 153.54 153.54 153.54 153.54 3.0K
14:33 153.68 153.68 153.68 153.68 0.6K
14:36 154.01 154.09 154.01 154.09 5.1K
14:37 154.00 154.00 153.99 153.99 0.7K
14:38 154.00 154.00 153.58 153.58 3.2K
14:41 153.71 153.71 153.71 153.71 1.8K
14:43 153.50 153.50 153.50 153.50 0.9K
14:44 153.73 153.73 153.73 153.73 3.1K
14:45 153.84 153.84 153.84 153.84 0.1K
14:46 153.94 154.00 153.94 154.00 2.2K
14:47 154.01 154.01 153.89 153.89 2.5K
14:49 153.74 153.74 153.74 153.74 2.4K
14:50 153.66 153.66 153.66 153.66 1.0K
14:52 153.75 153.75 153.75 153.75 0.4K
14:53 153.92 153.92 153.92 153.92 1.8K
14:54 154.00 154.00 154.00 154.00 0.3K
14:55 154.05 154.05 154.05 154.04 2.3K
14:56 154.01 154.01 154.01 154.01 0.7K
14:57 153.81 153.97 153.72 153.97 53.0K
14:58 153.99 153.99 153.99 153.99 3.6K
15:00 154.50 154.50 154.50 154.50 1.0K
15:01 154.61 154.61 154.51 154.51 2.0K
15:02 154.50 154.50 154.50 154.50 1.1K
15:03 154.64 154.64 154.64 154.64 4.8K
15:05 155.00 155.00 154.89 154.89 1.5K
15:06 154.99 154.99 154.99 154.99 0.1K
15:07 154.99 155.25 154.99 155.25 2.8K
15:08 155.26 155.40 155.26 155.38 13.8K
15:11 155.44 155.44 155.40 155.40 6.9K
15:12 155.36 155.36 155.21 155.21 5.8K
15:13 154.97 154.97 154.78 154.78 1.2K
15:14 154.62 154.65 154.62 154.65 0.6K
15:15 154.69 154.69 154.69 154.69 2.5K
15:17 154.66 154.75 154.66 154.75 1.5K
15:18 154.73 154.73 154.64 154.72 0.5K
15:19 154.79 154.79 154.79 154.79 0.1K
15:20 154.68 154.87 154.68 154.87 3.3K
15:21 154.95 154.98 154.84 154.98 7.1K
15:22 155.09 155.09 155.02 155.02 1.6K
15:23 155.00 155.00 154.98 154.98 5.0K
15:24 155.01 155.01 154.90 154.93 5.4K
15:26 155.20 155.20 155.20 155.20 2.7K
15:27 155.09 155.09 155.09 155.09 2.7K
15:28 155.16 155.16 155.16 155.16 1.5K
15:29 155.16 155.16 155.11 155.11 5.5K
15:31 155.22 155.22 155.22 155.22 0.7K
15:32 155.06 155.13 154.98 155.12 9.3K
15:36 155.16 155.34 155.16 155.34 3.2K
15:37 155.46 155.48 155.36 155.35 3.3K
15:38 155.47 155.47 155.36 155.36 2.8K
15:39 155.03 155.03 154.63 154.63 3.9K
15:40 154.94 155.01 154.94 155.00 1.2K
15:41 154.99 154.99 154.99 154.99 1.7K
15:42 154.99 154.99 154.99 154.99 1.0K
15:43 155.00 155.00 154.77 154.76 3.4K
15:44 154.70 154.70 154.59 154.59 1.9K
15:45 154.56 154.58 154.50 154.58 3.5K
15:46 154.64 154.76 154.64 154.76 4.1K
15:47 154.93 155.03 154.93 155.03 1.3K
15:48 154.90 154.94 154.89 154.89 5.4K
15:49 154.81 155.08 154.81 155.08 3.7K
15:50 155.22 155.37 155.20 155.37 4.8K
15:51 155.37 155.58 155.37 155.58 5.8K
15:52 155.47 155.48 155.37 155.43 3.4K
15:53 155.36 155.59 155.36 155.57 3.3K
15:54 155.52 155.52 155.52 155.51 3.6K
15:55 155.57 155.57 155.25 155.27 12.5K
15:56 155.26 155.52 155.17 155.52 16.2K
15:57 155.40 155.40 155.33 155.39 11.8K
15:58 155.51 155.55 155.50 155.54 15.5K
15:59 155.51 155.57 155.45 155.47 118.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available