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
09:30 154.65 154.65 154.65 154.65 5.3K
09:32 155.29 155.29 155.29 155.29 1.2K
09:33 155.76 155.76 155.76 155.76 0.9K
09:34 155.75 155.75 155.75 155.75 1.2K
09:38 155.70 156.07 155.70 156.07 0.9K
09:40 156.21 156.21 156.21 156.21 0.2K
09:41 156.68 156.68 156.68 156.68 0.7K
09:42 156.33 156.33 156.33 156.32 0.8K
09:43 156.61 156.61 156.61 156.61 1.8K
09:45 157.83 157.83 157.83 157.83 0.4K
09:46 157.56 157.56 157.56 157.56 0.4K
09:48 157.00 157.00 156.96 156.96 2.0K
09:49 157.28 157.28 157.28 157.28 1.2K
09:50 157.25 157.25 156.91 156.91 2.1K
09:51 156.76 156.76 156.76 156.76 0.2K
09:52 157.04 157.08 157.04 157.08 1.8K
09:53 156.82 156.82 156.82 156.82 0.7K
09:55 157.80 157.80 157.80 157.80 1.4K
09:59 157.50 157.50 157.50 157.50 1.3K
10:00 157.78 157.78 157.73 157.73 3.2K
10:01 157.39 157.39 157.39 157.39 0.5K
10:02 157.38 157.42 157.38 157.42 2.0K
10:06 157.42 157.42 156.43 156.43 3.5K
10:07 156.32 157.08 156.32 157.04 1.7K
10:08 157.10 157.10 157.10 157.10 1.1K
10:10 157.09 157.09 156.91 156.91 0.7K
10:11 156.91 156.91 156.91 156.91 1.1K
10:12 156.91 157.17 156.91 157.17 2.1K
10:13 157.82 157.82 157.82 157.82 1.1K
10:15 157.86 158.01 157.86 158.01 1.2K
10:16 158.01 158.33 158.01 158.33 1.3K
10:17 158.30 158.64 158.30 158.61 4.5K
10:18 158.69 158.72 158.60 158.60 0.8K
10:19 158.85 158.85 158.85 158.85 1.7K
10:20 158.52 158.52 158.52 158.52 1.6K
10:24 158.52 158.70 158.22 158.40 3.3K
10:25 158.30 158.36 158.30 158.36 1.6K
10:26 158.10 158.10 158.10 158.10 0.4K
10:27 158.20 158.20 158.20 158.20 0.6K
10:29 157.94 157.94 157.88 157.88 2.4K
10:31 158.08 158.08 158.08 158.07 0.4K
10:32 158.20 158.20 158.20 158.20 0.8K
10:34 158.34 158.34 158.34 158.34 2.2K
10:36 158.62 158.62 158.62 158.62 0.4K
10:37 158.78 158.78 158.78 158.78 1.4K
10:40 158.73 158.73 158.70 158.70 1.8K
10:41 158.84 158.84 158.84 158.84 0.7K
10:44 158.80 158.80 158.80 158.80 3.3K
10:45 158.75 158.75 158.75 158.75 0.6K
10:46 159.06 159.06 159.06 159.06 1.2K
10:47 158.93 158.93 158.93 158.93 0.3K
10:49 159.03 159.03 159.03 159.03 0.7K
10:51 159.21 159.21 158.90 158.90 2.8K
10:53 158.75 158.92 158.75 158.92 3.6K
10:54 158.99 159.02 158.99 158.99 0.8K
10:55 159.14 159.14 159.14 159.14 0.5K
10:58 158.95 158.95 158.77 158.77 2.4K
10:59 158.84 158.84 158.84 158.84 0.4K
11:00 158.84 158.84 158.84 158.84 1.1K
11:03 158.79 158.79 158.79 158.79 0.3K
11:04 159.15 159.15 159.09 159.09 2.8K
11:06 158.92 159.10 158.92 159.10 1.8K
11:12 159.05 159.05 159.05 159.04 0.5K
11:14 159.17 159.36 159.17 159.36 2.7K
11:16 159.61 159.61 159.61 159.61 0.4K
11:18 159.54 159.87 159.54 159.87 2.3K
11:19 159.97 160.06 159.96 160.06 1.8K
11:20 159.86 159.86 159.86 159.86 3.7K
11:22 160.15 160.15 160.04 160.04 3.5K
11:23 159.79 159.79 159.79 159.79 1.2K
11:27 159.61 159.61 159.61 159.61 1.6K
11:28 159.46 159.46 159.46 159.46 0.7K
11:29 159.06 159.06 159.06 159.06 0.9K
11:30 159.12 159.12 159.02 159.01 2.1K
11:31 159.23 159.23 159.23 159.23 0.8K
11:35 159.04 159.04 159.04 159.04 1.2K
11:37 159.17 159.17 159.17 159.17 2.0K
11:40 159.25 159.25 159.25 159.25 0.3K
11:41 159.30 159.30 159.30 159.30 0.8K
11:43 159.25 159.25 159.08 159.08 2.4K
11:44 159.17 159.17 159.17 159.17 2.2K
11:48 159.74 159.74 159.74 159.74 0.5K
11:51 159.65 159.65 159.65 159.65 1.1K
11:56 159.84 159.84 159.84 159.84 0.5K
11:57 159.58 159.59 159.58 159.59 2.4K
11:59 159.59 159.59 159.59 159.59 0.8K
12:01 159.48 159.48 159.48 159.48 1.3K
12:02 159.55 159.55 159.54 159.54 0.4K
12:03 159.43 159.43 159.43 159.43 0.8K
12:04 159.44 159.44 159.44 159.44 0.6K
12:07 159.39 159.39 159.38 159.38 0.7K
12:11 159.40 159.40 159.40 159.40 0.2K
12:12 159.29 159.29 159.23 159.23 2.5K
12:14 159.39 159.39 159.39 159.39 0.4K
12:16 159.39 159.39 159.39 159.39 0.5K
12:18 159.39 159.39 159.26 159.26 1.0K
12:19 159.39 159.39 159.12 159.12 2.9K
12:21 159.13 159.13 159.13 159.13 0.9K
12:24 159.12 159.12 159.12 159.12 0.3K
12:25 158.96 158.96 158.96 158.96 1.4K
12:26 158.91 158.91 158.91 158.91 0.4K
12:29 158.92 158.92 158.92 158.92 0.2K
12:31 158.94 158.94 158.94 158.94 0.1K
12:32 158.92 158.99 158.92 158.99 2.0K
12:35 158.98 158.98 158.98 158.98 1.3K
12:42 158.85 159.00 158.85 159.00 1.4K
12:44 158.85 158.90 158.85 158.90 0.9K
12:45 158.79 158.79 158.79 158.79 0.6K
12:46 158.85 158.85 158.85 158.85 0.7K
12:47 158.85 158.85 158.85 158.85 0.3K
12:50 158.85 158.85 158.85 158.85 1.1K
12:54 158.75 158.75 158.75 158.75 0.3K
12:56 158.85 158.95 158.85 158.95 2.6K
12:59 158.79 158.90 158.75 158.75 3.3K
13:04 159.12 159.12 159.12 159.12 0.7K
13:09 158.83 158.83 158.83 158.83 0.3K
13:11 158.66 158.66 158.66 158.66 2.3K
13:12 158.48 158.48 158.41 158.41 2.7K
13:13 158.78 158.78 158.69 158.69 4.2K
13:14 158.69 158.69 158.68 158.69 0.9K
13:16 158.92 158.92 158.92 158.92 1.0K
13:21 159.13 159.13 159.13 159.13 1.6K
13:22 159.12 159.12 159.12 159.12 0.4K
13:24 159.11 159.11 158.96 158.96 1.7K
13:31 158.86 158.86 158.85 158.85 2.4K
13:32 158.86 158.86 158.86 158.85 0.7K
13:33 158.96 158.96 158.75 158.75 1.5K
13:34 158.54 158.54 158.37 158.41 6.2K
13:37 158.01 158.01 158.01 158.01 0.3K
13:38 158.17 158.39 158.17 158.39 5.2K
13:40 158.47 158.60 158.47 158.60 1.2K
13:51 158.62 158.78 158.62 158.78 1.0K
13:52 158.53 158.53 158.53 158.53 0.2K
13:53 158.61 158.61 158.61 158.60 0.4K
13:57 158.67 158.67 158.67 158.67 1.1K
13:59 158.71 158.71 158.71 158.71 0.7K
14:00 158.80 158.81 158.80 158.81 0.5K
14:01 158.38 158.58 158.38 158.57 9.2K
14:02 158.62 158.62 158.58 158.58 1.2K
14:04 158.53 158.53 158.53 158.53 1.3K
14:05 158.77 158.77 158.65 158.74 5.6K
14:06 158.68 158.68 158.65 158.65 1.0K
14:07 158.60 158.76 158.60 158.71 3.0K
14:09 158.71 158.71 158.71 158.71 0.2K
14:10 158.73 158.73 158.71 158.71 0.6K
14:11 158.81 158.81 158.81 158.81 0.7K
14:12 158.97 158.97 158.97 158.97 1.2K
14:16 159.01 159.01 159.01 159.01 0.7K
14:17 159.06 159.06 159.06 159.06 0.1K
14:19 159.06 159.06 159.06 159.06 1.4K
14:23 158.91 158.91 158.91 158.91 1.2K
14:25 158.99 158.99 158.99 158.99 0.3K
14:26 158.92 158.92 158.92 158.92 0.6K
14:27 159.07 159.07 159.07 159.07 2.5K
14:28 159.02 159.02 159.02 159.02 0.9K
14:30 159.04 159.04 158.96 158.96 0.8K
14:31 158.98 158.98 158.98 158.98 0.2K
14:32 158.98 158.98 158.98 158.98 0.9K
14:33 158.76 158.76 158.76 158.76 2.0K
14:35 158.63 158.63 158.63 158.63 1.2K
14:36 158.62 158.62 158.41 158.57 2.4K
14:40 158.56 158.56 158.56 158.56 0.5K
14:41 158.50 158.50 158.41 158.41 6.7K
14:42 157.99 157.99 157.99 157.99 0.5K
14:43 157.86 157.94 157.86 157.94 0.7K
14:44 157.86 157.89 157.86 157.89 0.4K
14:45 157.86 157.95 157.86 157.95 1.5K
14:47 158.06 158.14 158.06 158.14 3.1K
14:48 158.30 158.30 158.30 158.30 2.3K
14:49 158.23 158.23 158.23 158.23 0.2K
14:51 157.97 157.97 157.97 157.97 1.9K
14:52 157.98 158.12 157.98 158.12 3.6K
14:55 158.18 158.18 158.18 158.18 0.1K
14:56 158.01 158.16 158.01 158.16 3.0K
14:57 158.18 158.18 158.18 158.18 1.3K
14:59 158.20 158.20 158.20 158.20 6.1K
15:00 158.16 158.16 158.16 158.16 0.9K
15:03 157.94 157.94 157.91 157.91 0.8K
15:05 157.84 157.84 157.78 157.78 0.8K
15:06 157.84 157.84 157.84 157.84 3.0K
15:09 158.18 158.18 158.18 158.18 0.5K
15:10 158.47 158.59 158.47 158.55 5.6K
15:11 158.80 158.85 158.76 158.85 3.4K
15:12 158.79 159.17 158.79 158.99 2.0K
15:13 159.00 159.31 159.00 159.15 2.2K
15:14 159.41 159.49 159.41 159.49 1.9K
15:15 159.51 159.51 159.51 159.51 0.6K
15:16 159.49 159.65 159.49 159.54 1.3K
15:17 159.42 159.42 159.42 159.42 2.0K
15:18 159.64 159.64 159.64 159.64 0.9K
15:19 159.66 159.66 159.66 159.66 1.1K
15:23 159.64 159.98 159.64 159.98 3.0K
15:24 160.18 160.18 160.18 160.18 0.7K
15:25 159.99 160.11 159.99 160.05 2.6K
15:26 159.94 160.14 159.94 160.14 1.0K
15:27 160.05 160.05 160.05 160.05 1.7K
15:28 160.08 160.08 160.08 160.08 0.7K
15:29 160.18 160.18 160.06 160.15 1.4K
15:30 160.22 160.22 160.20 160.20 2.6K
15:31 160.26 160.26 160.26 160.26 1.1K
15:33 160.35 160.44 160.09 160.09 0.8K
15:34 160.27 160.61 160.27 160.61 3.1K
15:35 160.49 160.65 160.49 160.49 1.4K
15:36 160.49 160.49 160.49 160.49 1.5K
15:38 160.57 160.57 160.57 160.57 1.0K
15:39 160.58 160.67 160.58 160.67 1.3K
15:40 160.49 160.58 160.49 160.57 3.5K
15:41 160.44 160.54 160.37 160.37 5.5K
15:42 160.27 160.27 160.27 160.27 0.4K
15:43 160.40 160.40 160.40 160.40 4.5K
15:44 160.51 160.51 160.51 160.51 2.0K
15:45 160.48 160.48 160.48 160.48 2.6K
15:46 160.46 160.46 160.46 160.46 0.6K
15:47 160.48 160.48 160.37 160.37 6.1K
15:48 160.43 160.43 160.43 160.43 5.0K
15:49 160.37 160.37 160.28 160.30 2.6K
15:50 160.41 160.43 160.41 160.43 4.4K
15:51 160.47 160.48 160.47 160.48 0.8K
15:52 160.56 160.58 160.48 160.48 3.2K
15:53 160.38 160.65 160.38 160.64 5.1K
15:54 160.67 160.67 160.41 160.41 5.6K
15:55 160.49 160.61 160.42 160.57 7.4K
15:56 160.61 161.04 160.61 161.04 13.7K
15:57 161.07 161.07 160.72 160.76 10.4K
15:58 160.77 161.04 160.77 161.04 15.5K
15:59 161.05 161.15 160.96 161.12 129.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available