Carpenter Technology

CRS
🏛️ usa →
259.93
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 158.00 158.82 157.95 158.36 9.0K
09:31 157.84 158.58 157.55 158.58 5.9K
09:32 158.25 158.25 158.24 158.24 3.9K
09:33 158.43 158.43 158.35 158.35 0.9K
09:34 157.98 157.98 157.98 157.98 0.3K
09:35 157.67 157.67 157.67 157.67 0.8K
09:38 157.65 157.90 157.42 157.90 0.7K
09:39 157.83 157.83 157.83 157.82 0.3K
09:40 157.85 157.85 157.85 157.85 0.6K
09:41 158.16 158.50 158.16 158.50 4.8K
09:42 158.88 158.88 158.59 158.59 0.5K
09:43 158.60 158.68 158.60 158.68 1.1K
09:44 159.10 159.10 158.90 158.90 3.0K
09:45 158.90 159.19 158.90 158.91 0.9K
09:46 158.94 159.26 158.94 159.26 2.5K
09:47 159.49 159.51 159.49 159.51 2.7K
09:49 159.53 159.68 159.08 159.08 4.9K
09:50 159.30 159.30 158.81 159.24 1.3K
09:51 159.06 159.07 159.00 159.07 4.9K
09:52 159.30 159.94 159.30 159.94 2.9K
09:53 159.82 159.82 159.50 159.82 1.2K
09:54 159.88 159.88 159.88 159.88 2.9K
09:55 159.38 159.73 159.38 159.73 1.3K
09:56 159.63 159.63 159.63 159.63 0.3K
09:57 159.71 160.26 159.71 160.26 2.8K
09:58 160.06 160.23 159.85 160.23 2.8K
09:59 160.04 160.07 159.74 159.74 1.7K
10:00 159.89 159.89 159.89 159.89 0.3K
10:01 159.89 160.61 159.89 160.42 3.5K
10:03 160.55 160.70 160.50 160.50 3.0K
10:04 160.30 160.30 160.18 160.18 1.6K
10:06 160.10 160.10 160.00 160.00 2.0K
10:08 159.93 159.93 159.93 159.93 0.5K
10:09 159.85 159.85 159.85 159.85 0.9K
10:10 159.80 159.98 159.80 159.98 2.1K
10:11 159.87 159.87 159.87 159.87 0.8K
10:12 159.93 159.93 159.58 159.57 1.9K
10:14 160.18 160.18 160.18 160.18 2.7K
10:15 160.10 160.10 160.10 160.10 1.7K
10:17 159.14 159.14 159.14 159.14 0.7K
10:18 158.97 158.97 158.97 158.97 0.4K
10:19 159.09 159.18 159.09 159.18 1.3K
10:20 159.21 159.21 159.21 159.21 0.4K
10:21 159.11 159.42 159.11 159.36 1.2K
10:22 159.16 159.45 159.11 159.45 1.6K
10:23 159.57 159.57 159.57 159.57 2.1K
10:25 159.63 159.63 159.63 159.63 1.0K
10:27 160.06 160.22 160.06 160.22 0.9K
10:28 160.13 160.13 160.13 160.13 0.5K
10:29 160.49 160.64 160.49 160.64 1.6K
10:30 160.67 160.90 160.67 160.69 2.2K
10:31 160.65 160.65 160.55 160.54 4.0K
10:32 160.43 160.63 160.43 160.62 4.6K
10:34 160.53 160.88 160.53 160.71 2.6K
10:35 160.87 160.87 160.71 160.71 2.7K
10:36 160.87 160.95 160.87 160.95 1.5K
10:37 161.13 161.27 161.13 161.27 0.8K
10:38 160.98 161.14 160.98 161.14 1.3K
10:39 160.97 161.02 160.97 161.02 3.4K
10:40 161.09 161.09 161.09 161.09 0.5K
10:41 161.09 161.09 160.80 160.92 2.9K
10:42 160.87 160.99 160.87 160.99 0.7K
10:43 160.84 160.84 160.84 160.84 1.1K
10:44 161.02 161.15 161.01 161.13 2.1K
10:45 161.16 161.36 161.16 161.36 1.5K
10:46 161.29 161.29 161.29 161.29 0.7K
10:47 161.27 161.33 161.27 161.33 1.0K
10:48 161.27 161.27 161.16 161.18 3.8K
10:49 161.35 161.35 161.28 161.28 1.5K
10:50 161.32 161.45 161.18 161.45 3.1K
10:51 161.55 161.55 161.55 161.55 1.1K
10:52 161.54 161.54 161.54 161.54 1.0K
10:53 161.69 161.72 161.69 161.72 2.3K
10:54 161.83 161.83 161.83 161.83 1.5K
10:55 161.94 162.08 161.94 162.08 4.8K
10:56 162.00 162.14 162.00 162.01 1.2K
10:57 162.14 162.21 162.11 162.21 1.7K
10:58 162.31 162.31 161.78 161.78 4.1K
10:59 161.78 161.78 161.33 161.33 2.4K
11:00 161.20 161.41 161.11 161.11 1.9K
11:01 161.21 161.31 161.10 161.21 3.3K
11:02 161.11 161.33 161.11 161.11 5.0K
11:03 161.00 161.00 161.00 161.00 1.1K
11:04 160.88 160.88 160.88 160.88 3.7K
11:05 160.75 160.75 160.75 160.75 0.4K
11:06 160.70 161.42 160.65 161.41 7.5K
11:08 161.20 161.20 160.99 160.99 1.5K
11:09 160.99 161.32 160.98 161.32 1.8K
11:11 161.41 161.41 161.41 161.41 0.7K
11:12 161.56 161.74 161.49 161.74 2.0K
11:13 161.82 161.99 161.82 161.99 0.7K
11:14 161.94 161.94 161.88 161.88 0.4K
11:15 162.09 162.09 162.09 162.09 0.4K
11:16 162.14 162.14 161.83 161.82 1.5K
11:17 161.89 161.95 161.89 161.95 1.6K
11:18 162.04 162.04 162.03 162.03 1.1K
11:19 161.90 162.02 161.90 162.02 1.8K
11:20 162.02 162.02 162.02 162.02 0.2K
11:21 162.08 162.08 161.87 161.87 3.5K
11:22 161.72 161.72 161.72 161.72 0.2K
11:24 161.89 161.98 161.89 161.98 1.5K
11:25 162.14 162.14 162.14 162.14 0.6K
11:26 162.18 162.18 162.18 162.18 0.3K
11:27 162.20 162.24 162.20 162.24 0.5K
11:29 162.35 162.35 162.25 162.25 1.9K
11:30 162.14 162.29 162.08 162.15 2.4K
11:31 162.13 162.38 162.13 162.38 1.2K
11:32 162.24 162.31 162.24 162.31 0.6K
11:33 162.31 162.38 162.31 162.38 1.3K
11:35 162.26 162.26 161.93 161.99 2.9K
11:36 161.98 161.98 161.80 161.80 2.0K
11:38 162.04 162.04 162.04 162.04 1.2K
11:41 161.58 161.58 161.56 161.56 1.5K
11:42 161.37 161.37 161.37 161.37 1.6K
11:45 161.62 161.74 161.62 161.74 0.8K
11:46 161.71 161.71 161.71 161.71 0.8K
11:49 161.66 161.66 161.57 161.57 0.6K
11:50 161.66 161.66 161.66 161.66 1.2K
11:51 161.50 161.64 161.50 161.64 1.9K
11:53 161.69 161.69 161.69 161.69 0.3K
11:54 161.85 161.85 161.77 161.76 1.0K
11:55 161.60 161.60 161.60 161.60 2.2K
11:56 161.49 161.49 161.49 161.49 0.2K
11:57 161.42 161.42 161.42 161.42 1.3K
11:58 161.48 161.48 161.48 161.48 0.2K
11:59 161.67 161.67 161.60 161.60 1.9K
12:02 161.51 161.51 161.51 161.51 0.3K
12:04 161.50 161.52 161.50 161.51 1.4K
12:05 161.51 161.88 161.51 161.88 3.0K
12:06 162.06 162.10 162.06 162.10 0.9K
12:07 162.13 162.48 162.13 162.46 2.0K
12:08 162.46 162.63 162.46 162.55 7.5K
12:09 162.62 162.62 162.46 162.57 4.0K
12:10 162.54 162.54 162.27 162.43 5.3K
12:11 162.20 162.20 161.89 161.89 4.2K
12:12 161.71 161.96 161.71 161.96 2.9K
12:15 161.54 161.61 161.54 161.61 2.6K
12:16 161.55 161.55 161.55 161.55 0.1K
12:17 161.55 161.77 161.55 161.77 1.2K
12:19 161.61 162.07 161.61 162.07 7.9K
12:20 162.12 162.18 162.12 162.18 2.8K
12:22 162.19 162.20 162.08 162.08 7.3K
12:23 162.26 162.34 162.26 162.34 2.5K
12:24 162.37 162.37 162.20 162.20 0.7K
12:26 162.36 162.36 162.16 162.31 1.4K
12:28 162.18 162.18 162.18 162.18 1.3K
12:33 162.23 162.41 162.14 162.41 1.9K
12:35 162.13 162.13 162.13 162.13 0.2K
12:36 162.08 162.11 162.08 162.11 1.1K
12:37 161.77 161.86 161.77 161.86 1.1K
12:39 161.73 161.87 161.73 161.87 2.0K
12:40 161.73 161.77 161.73 161.76 1.2K
12:42 161.79 161.79 161.77 161.77 2.7K
12:43 161.68 161.71 161.68 161.71 1.1K
12:44 161.76 161.80 161.74 161.74 9.4K
12:45 161.77 161.77 161.67 161.67 3.4K
12:46 161.64 161.64 161.64 161.64 2.2K
12:49 161.50 161.50 161.50 161.50 0.3K
12:50 161.49 161.60 161.49 161.60 1.1K
12:51 161.64 161.64 161.64 161.64 0.3K
12:53 161.60 161.60 161.60 161.60 1.4K
12:54 161.40 161.40 161.40 161.40 0.7K
12:59 161.37 161.37 161.28 161.28 4.5K
13:00 161.48 161.61 161.48 161.61 1.9K
13:01 161.88 161.90 161.88 161.90 7.9K
13:02 161.77 161.89 161.77 161.89 2.1K
13:03 161.99 162.26 161.99 162.26 1.0K
13:04 162.14 162.14 162.14 162.14 0.5K
13:06 162.25 162.25 162.25 162.25 1.0K
13:07 162.40 162.44 162.40 162.44 0.9K
13:08 162.33 162.33 162.08 162.08 5.4K
13:09 162.10 162.10 162.00 162.00 5.2K
13:10 162.13 162.13 162.00 162.00 2.0K
13:13 162.19 162.19 162.19 162.19 0.3K
13:14 162.19 162.21 162.19 162.21 0.7K
13:15 162.25 162.25 162.21 162.21 0.9K
13:16 162.18 162.18 162.07 162.07 0.8K
13:18 162.08 162.08 162.08 162.08 0.1K
13:20 162.33 162.33 162.33 162.33 2.4K
13:21 162.33 162.66 162.33 162.66 2.2K
13:22 162.69 162.81 162.69 162.81 1.2K
13:23 163.44 163.44 163.43 163.43 5.1K
13:24 163.35 163.48 163.35 163.44 3.8K
13:25 163.76 163.96 163.76 163.96 1.3K
13:26 163.83 163.83 163.83 163.82 1.5K
13:27 163.71 163.71 163.71 163.71 0.7K
13:28 163.83 163.97 163.83 163.97 1.9K
13:29 163.87 163.87 163.87 163.87 0.7K
13:30 163.88 163.88 163.88 163.88 0.2K
13:31 163.89 163.89 163.67 163.75 3.8K
13:32 163.74 163.74 163.71 163.71 0.6K
13:33 163.67 163.67 163.67 163.67 0.6K
13:34 163.79 163.79 163.79 163.79 0.2K
13:35 163.60 163.60 163.60 163.60 0.4K
13:36 163.54 163.67 163.54 163.67 1.0K
13:38 163.56 163.56 163.50 163.56 1.8K
13:40 163.55 163.55 163.55 163.55 1.1K
13:42 163.67 163.69 163.67 163.69 0.4K
13:44 163.74 163.74 163.74 163.74 0.6K
13:46 163.75 163.83 163.75 163.77 1.4K
13:47 163.66 163.66 163.56 163.56 1.3K
13:48 163.57 163.57 163.57 163.57 1.8K
13:49 163.66 163.84 163.66 163.84 3.3K
13:50 164.00 164.12 164.00 164.12 3.2K
13:51 164.04 164.15 164.04 164.12 2.4K
13:52 164.05 164.48 164.05 164.48 3.0K
13:53 164.47 164.49 164.43 164.43 1.6K
13:54 164.43 164.46 164.41 164.44 0.7K
13:55 164.45 164.54 164.45 164.48 2.6K
13:56 164.48 164.60 164.43 164.54 7.0K
13:58 164.50 164.56 164.50 164.54 2.7K
14:00 164.63 164.68 164.63 164.68 2.0K
14:01 164.68 164.68 164.66 164.66 6.7K
14:02 164.59 164.59 164.59 164.59 8.2K
14:03 164.73 164.76 164.54 164.57 12.4K
14:04 164.55 164.55 164.31 164.31 3.2K
14:05 164.28 164.28 164.28 164.28 1.9K
14:07 164.82 164.96 164.82 164.96 5.5K
14:08 165.03 165.43 165.03 165.43 5.7K
14:09 165.48 165.48 165.48 165.48 2.7K
14:10 165.47 165.50 165.38 165.38 2.0K
14:11 165.63 165.63 165.51 165.51 1.0K
14:12 165.50 165.50 165.50 165.50 2.0K
14:14 165.50 165.50 165.50 165.50 0.3K
14:15 165.66 165.66 165.63 165.65 2.2K
14:16 165.72 165.75 165.72 165.75 2.8K
14:17 165.47 165.50 165.47 165.50 1.1K
14:18 165.54 165.54 165.54 165.54 0.5K
14:19 165.56 165.56 165.54 165.54 2.5K
14:20 165.50 165.60 165.50 165.60 3.4K
14:21 165.85 166.18 165.85 166.18 6.9K
14:23 165.98 166.06 165.98 166.06 1.8K
14:24 166.09 166.09 166.01 166.01 0.9K
14:25 166.12 166.18 166.12 166.18 1.0K
14:26 166.11 166.12 166.11 166.12 1.6K
14:27 166.12 166.12 166.12 166.12 1.2K
14:28 166.12 166.12 165.79 165.79 5.4K
14:29 165.79 165.79 165.50 165.50 1.6K
14:30 165.48 165.50 165.48 165.50 1.2K
14:31 165.52 165.52 165.52 165.52 0.1K
14:32 165.57 165.57 165.57 165.57 1.1K
14:33 165.50 165.50 165.42 165.49 5.9K
14:34 165.42 165.48 165.40 165.48 0.8K
14:35 165.42 165.42 165.34 165.34 2.4K
14:36 165.16 165.16 165.16 165.16 0.4K
14:37 165.28 165.28 165.21 165.21 0.5K
14:38 165.27 165.28 165.27 165.28 1.2K
14:39 165.30 165.44 165.30 165.44 2.4K
14:41 165.55 165.55 165.55 165.55 0.3K
14:42 165.91 165.91 165.91 165.91 1.1K
14:43 166.05 166.05 166.05 166.05 0.7K
14:44 166.12 166.12 166.00 166.05 1.7K
14:46 165.95 165.95 165.95 165.95 0.9K
14:47 166.10 166.10 166.10 166.10 0.7K
14:48 165.82 165.82 165.50 165.50 9.9K
14:49 165.50 165.52 165.50 165.52 0.4K
14:50 165.52 165.52 165.52 165.52 0.6K
14:51 165.40 165.49 165.40 165.49 1.2K
14:53 165.42 165.42 165.42 165.42 0.4K
14:54 165.57 165.57 165.30 165.32 5.5K
14:55 165.30 165.30 165.30 165.30 0.2K
14:56 165.31 165.49 165.31 165.49 3.2K
14:57 165.70 165.70 165.70 165.70 2.7K
15:00 165.50 165.53 165.50 165.53 2.3K
15:01 165.53 165.53 165.38 165.38 2.4K
15:02 165.73 165.73 165.73 165.73 2.6K
15:03 165.74 165.74 165.74 165.74 0.4K
15:04 165.67 165.67 165.49 165.60 13.0K
15:05 165.76 165.76 165.76 165.76 7.0K
15:06 165.76 165.76 165.76 165.76 0.4K
15:07 165.87 165.91 165.77 165.83 2.1K
15:09 165.75 165.75 165.75 165.75 0.9K
15:10 165.72 165.84 165.72 165.84 3.0K
15:11 165.82 165.82 165.82 165.82 0.5K
15:12 165.78 165.78 165.78 165.78 0.7K
15:13 165.69 165.69 165.68 165.68 7.2K
15:15 165.72 165.80 165.72 165.80 0.7K
15:16 165.81 165.81 165.81 165.81 1.2K
15:17 165.58 165.74 165.58 165.73 2.5K
15:18 165.74 165.74 165.74 165.74 0.6K
15:19 165.71 165.81 165.71 165.72 4.3K
15:20 165.79 165.79 165.61 165.67 0.9K
15:21 165.67 165.68 165.64 165.68 7.8K
15:22 165.88 165.91 165.78 165.91 5.3K
15:23 165.93 166.00 165.87 165.87 6.5K
15:24 165.73 165.73 165.73 165.73 3.9K
15:25 165.49 165.78 165.49 165.75 9.5K
15:26 165.66 166.00 165.66 166.00 12.2K
15:27 165.88 165.88 165.88 165.88 0.6K
15:28 165.88 165.88 165.88 165.88 2.1K
15:29 165.88 165.88 165.88 165.88 1.8K
15:31 165.91 165.91 165.91 165.91 0.4K
15:32 165.89 166.16 165.89 166.16 7.4K
15:33 166.17 166.17 166.17 166.17 0.4K
15:34 166.31 166.44 166.31 166.34 3.9K
15:36 166.19 166.21 166.18 166.18 1.8K
15:37 166.10 166.23 166.10 166.23 0.8K
15:38 166.03 166.03 166.03 166.03 0.2K
15:39 166.13 166.13 165.97 165.97 5.5K
15:40 165.89 166.08 165.89 166.00 7.6K
15:41 166.08 166.08 166.08 166.08 0.6K
15:42 166.05 166.05 165.78 165.78 3.8K
15:43 165.88 165.93 165.81 165.81 14.7K
15:44 165.59 165.69 165.52 165.65 8.0K
15:45 165.43 165.43 165.43 165.43 2.4K
15:46 165.52 165.62 165.52 165.62 9.0K
15:47 165.63 165.89 165.63 165.89 5.2K
15:48 165.98 165.98 165.98 165.98 1.3K
15:49 166.09 166.22 166.09 166.14 6.2K
15:50 166.13 166.48 166.13 166.38 3.5K
15:51 166.38 166.42 166.30 166.42 7.2K
15:52 166.57 166.62 166.57 166.61 3.8K
15:53 166.65 166.65 166.52 166.63 7.8K
15:54 166.56 166.64 166.50 166.64 5.4K
15:55 166.59 166.67 166.59 166.61 17.7K
15:56 166.61 166.61 166.05 166.21 22.5K
15:57 166.18 166.27 166.18 166.21 14.4K
15:58 166.17 166.26 166.04 166.21 26.3K
15:59 166.22 166.34 166.04 166.04 135.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available