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
09:30 175.01 176.44 175.01 176.44 10.3K
09:32 177.28 177.28 176.37 176.37 0.4K
09:33 178.38 178.38 178.38 178.38 0.4K
09:34 178.59 178.59 178.59 178.59 1.0K
09:35 177.66 178.16 177.66 178.16 1.0K
09:37 178.59 178.59 178.59 178.59 0.6K
09:39 178.61 178.61 178.61 178.61 0.6K
09:40 179.66 179.66 179.66 179.66 0.2K
09:41 179.90 179.90 179.90 179.90 0.4K
09:42 178.15 179.45 178.15 179.02 2.2K
09:43 179.02 179.53 178.49 178.49 1.0K
09:47 179.02 179.02 179.02 179.02 0.2K
09:48 179.02 179.02 179.02 179.02 0.5K
09:49 179.44 179.67 179.39 179.67 0.7K
09:51 179.02 179.02 179.02 179.02 0.3K
09:53 179.79 179.92 179.30 179.69 2.4K
09:54 179.92 179.92 179.92 179.92 0.5K
09:57 179.44 179.44 179.44 179.44 0.3K
09:58 179.75 179.75 179.75 179.75 1.4K
10:00 179.16 179.83 178.54 178.54 2.9K
10:01 178.37 178.37 178.37 178.37 3.6K
10:02 179.45 179.45 179.30 179.30 1.6K
10:03 179.38 179.38 179.11 179.11 1.7K
10:05 179.15 179.15 179.15 179.15 1.0K
10:06 179.44 180.16 179.44 179.54 5.2K
10:07 179.97 179.97 179.97 179.97 1.5K
10:09 180.68 180.68 180.68 180.68 2.1K
10:10 180.68 180.68 180.30 180.30 1.8K
10:11 179.97 180.16 179.97 180.16 0.8K
10:12 180.00 180.00 179.36 179.36 1.7K
10:13 180.66 180.66 179.64 179.98 4.1K
10:14 179.97 179.97 179.97 179.97 0.7K
10:15 179.75 179.75 179.75 179.75 0.3K
10:16 179.89 179.89 179.89 179.89 0.6K
10:17 180.23 180.75 180.23 180.75 3.1K
10:18 180.92 180.92 180.64 180.64 2.4K
10:19 180.62 180.62 180.62 180.62 0.1K
10:20 180.80 181.45 180.80 181.45 5.8K
10:21 180.91 180.91 180.91 180.91 5.8K
10:25 180.75 181.07 180.75 181.07 6.7K
10:27 180.91 180.91 180.69 180.69 1.0K
10:28 180.90 180.90 180.90 180.90 6.4K
10:29 180.93 180.93 180.86 180.86 0.8K
10:30 180.44 180.44 180.44 180.44 0.5K
10:31 180.53 180.53 180.44 180.44 1.5K
10:34 180.22 180.46 180.22 180.44 1.6K
10:39 180.96 181.16 180.96 181.16 3.2K
10:42 181.05 181.05 181.05 181.05 0.7K
10:46 181.00 181.00 180.77 180.77 6.2K
10:47 180.87 180.87 180.87 180.87 0.5K
10:49 180.78 180.81 180.78 180.78 0.8K
10:50 180.72 180.79 180.72 180.79 0.9K
10:51 180.59 180.59 180.59 180.59 0.2K
10:52 180.69 180.69 180.69 180.69 1.6K
10:54 180.87 180.87 180.87 180.87 0.4K
10:56 180.77 180.86 180.46 180.46 3.9K
10:58 180.55 180.55 180.55 180.55 0.2K
10:59 180.58 180.58 180.55 180.55 0.7K
11:00 180.66 180.66 180.66 180.66 1.4K
11:04 180.91 180.91 180.91 180.91 0.2K
11:05 180.92 180.98 180.92 180.98 1.2K
11:07 181.10 181.34 181.10 181.34 1.7K
11:08 181.42 181.42 181.42 181.42 0.7K
11:10 181.71 181.71 181.71 181.71 1.4K
11:13 181.70 181.70 181.70 181.70 0.8K
11:17 181.78 181.78 181.78 181.78 0.7K
11:19 181.85 181.85 181.85 181.85 2.4K
11:22 181.62 181.62 181.62 181.62 0.1K
11:23 181.92 181.92 181.92 181.92 2.2K
11:31 181.85 181.85 181.85 181.85 1.2K
11:35 182.01 182.01 182.01 182.01 2.8K
11:41 181.15 181.15 181.15 181.15 0.5K
11:43 181.00 181.02 181.00 181.02 0.9K
11:45 181.12 181.12 181.12 181.12 0.3K
11:46 181.18 181.21 181.18 181.21 0.9K
11:50 181.17 181.17 180.97 180.97 1.0K
11:54 181.22 181.22 181.22 181.22 1.0K
11:56 181.35 181.35 181.35 181.35 1.0K
11:57 181.38 181.38 181.38 181.38 0.4K
12:01 181.23 181.23 181.23 181.23 2.3K
12:12 180.95 180.95 180.95 180.95 0.4K
12:14 181.27 181.27 181.27 181.27 0.7K
12:15 181.27 181.27 181.27 181.27 0.7K
12:18 181.15 181.15 181.15 181.15 0.6K
12:21 180.81 180.86 180.81 180.86 1.1K
12:22 180.79 180.79 180.79 180.79 0.4K
12:23 180.82 180.82 180.82 180.82 0.9K
12:25 181.35 181.35 181.35 181.35 0.7K
12:32 181.12 181.23 181.12 181.23 1.0K
12:42 181.19 181.19 181.19 181.19 1.2K
12:45 181.11 181.11 181.11 181.11 0.3K
12:46 181.27 181.27 181.12 181.12 0.4K
12:47 181.06 181.06 181.06 181.06 0.6K
12:52 181.26 181.33 181.26 181.33 2.3K
12:53 181.15 181.15 181.15 181.15 0.3K
12:55 181.47 181.47 181.47 181.47 0.4K
12:56 181.13 181.13 181.13 181.13 0.2K
12:57 181.19 181.19 181.19 181.19 0.8K
13:00 181.13 181.13 180.99 180.99 0.9K
13:03 180.84 180.85 180.77 180.77 1.0K
13:06 180.65 180.65 180.65 180.65 0.6K
13:07 180.65 180.77 180.65 180.77 0.5K
13:08 180.96 180.96 180.96 180.96 2.1K
13:10 181.39 181.39 181.31 181.31 0.9K
13:11 181.27 181.27 181.27 181.27 0.3K
13:12 181.39 181.39 181.39 181.39 0.6K
13:17 181.34 181.34 181.34 181.34 1.3K
13:22 181.29 181.29 181.29 181.29 0.4K
13:24 181.20 181.20 181.20 181.20 0.5K
13:25 181.21 181.21 181.21 181.21 1.8K
13:28 181.12 181.12 181.12 181.12 0.3K
13:29 181.20 181.20 181.20 181.20 1.3K
13:32 181.17 181.17 181.17 181.17 1.0K
13:33 181.48 181.59 181.48 181.59 2.5K
13:35 181.53 181.53 181.53 181.53 1.1K
13:37 181.93 181.93 181.93 181.93 0.6K
13:39 182.00 182.01 182.00 182.01 8.0K
13:40 181.78 181.78 181.78 181.78 0.4K
13:43 181.56 181.56 181.56 181.56 0.2K
13:44 181.42 181.42 181.42 181.42 0.3K
13:45 181.43 181.43 181.43 181.43 0.8K
13:48 181.69 181.69 181.69 181.69 0.8K
13:53 181.85 181.85 181.85 181.85 1.8K
13:57 182.12 182.12 181.97 181.97 3.4K
13:58 182.76 182.76 182.71 182.71 0.6K
13:59 182.50 182.66 182.50 182.66 1.4K
14:00 182.66 182.94 182.66 182.94 3.4K
14:01 183.02 183.02 182.95 182.97 0.6K
14:02 182.90 182.90 182.76 182.76 0.4K
14:03 182.70 182.70 182.53 182.53 1.8K
14:09 182.43 182.43 182.43 182.43 0.7K
14:10 182.60 182.61 182.60 182.61 1.5K
14:12 182.61 182.61 182.61 182.61 0.6K
14:13 182.59 182.59 182.55 182.55 5.7K
14:14 182.93 182.93 182.77 182.77 3.9K
14:16 182.71 182.71 182.71 182.71 0.6K
14:18 182.46 182.46 182.46 182.46 1.0K
14:19 182.52 182.52 182.51 182.51 0.6K
14:20 182.50 182.50 182.50 182.50 0.1K
14:21 182.51 182.51 182.51 182.51 0.6K
14:22 182.35 182.35 182.29 182.29 2.4K
14:23 182.28 182.28 182.28 182.28 0.5K
14:26 182.39 182.39 182.39 182.39 1.2K
14:27 182.61 182.61 182.41 182.44 2.4K
14:28 182.54 182.54 182.54 182.54 0.3K
14:29 182.83 182.83 182.71 182.71 1.5K
14:30 182.63 182.63 182.63 182.63 0.4K
14:31 182.71 182.71 182.71 182.71 0.6K
14:32 182.64 182.69 182.64 182.69 0.8K
14:33 182.69 182.69 182.69 182.69 1.0K
14:34 182.65 182.65 182.65 182.65 0.2K
14:35 182.69 182.69 182.69 182.69 0.6K
14:36 182.75 182.75 182.73 182.73 0.8K
14:38 182.72 182.72 182.72 182.72 0.2K
14:39 182.73 182.73 182.73 182.73 0.5K
14:41 182.88 182.95 182.88 182.95 2.1K
14:44 183.22 183.22 183.22 183.22 0.4K
14:45 183.22 183.44 183.21 183.44 2.1K
14:46 183.42 183.44 183.42 183.44 2.5K
14:47 183.56 183.56 183.56 183.56 0.3K
14:48 183.48 183.67 183.48 183.62 6.5K
14:50 183.57 183.62 183.57 183.62 0.4K
14:51 183.40 183.51 183.40 183.51 3.3K
14:52 183.50 183.50 183.50 183.50 0.2K
14:53 183.50 183.50 183.38 183.38 2.9K
14:54 183.35 183.43 183.35 183.43 0.5K
14:55 183.65 183.65 183.44 183.44 3.0K
14:56 183.46 183.46 183.46 183.46 0.3K
14:57 183.21 183.21 183.19 183.19 0.8K
14:58 183.08 183.08 183.08 183.08 0.2K
14:59 183.18 183.18 183.18 183.18 1.2K
15:00 183.03 183.14 183.03 183.14 1.3K
15:01 183.21 183.21 183.21 183.21 0.2K
15:02 183.11 183.11 182.94 182.94 1.7K
15:04 182.81 182.88 182.81 182.88 1.4K
15:05 182.80 183.18 182.78 183.18 5.0K
15:06 183.26 183.26 183.26 183.26 1.8K
15:07 183.31 183.31 183.31 183.31 0.6K
15:09 183.42 183.50 183.42 183.50 4.5K
15:10 183.65 183.65 183.58 183.58 0.8K
15:11 183.57 183.57 183.49 183.49 0.6K
15:12 183.57 183.57 183.57 183.57 0.4K
15:13 183.65 183.78 183.65 183.78 1.7K
15:14 183.78 183.78 183.78 183.78 2.1K
15:15 183.83 183.83 183.83 183.83 0.4K
15:16 183.73 183.80 183.73 183.80 2.0K
15:18 183.86 183.86 183.86 183.86 0.8K
15:20 184.00 184.01 184.00 184.01 2.2K
15:21 183.80 183.92 183.80 183.92 4.3K
15:22 183.79 183.83 183.79 183.83 2.4K
15:24 183.84 183.85 183.83 183.83 2.4K
15:26 183.91 183.91 183.91 183.91 0.3K
15:27 183.92 183.92 183.88 183.88 2.8K
15:28 183.88 183.88 183.85 183.85 1.9K
15:30 183.78 183.78 183.78 183.78 0.5K
15:31 183.75 183.75 183.69 183.69 1.8K
15:32 183.59 183.75 183.59 183.70 2.8K
15:33 183.75 183.80 183.75 183.80 1.5K
15:34 183.83 183.95 183.83 183.85 3.9K
15:35 183.93 183.93 183.93 183.93 1.4K
15:36 183.96 184.26 183.96 184.22 2.7K
15:37 184.26 184.29 184.24 184.29 1.5K
15:38 184.25 184.25 184.25 184.25 0.6K
15:39 184.32 184.61 184.32 184.44 7.3K
15:40 184.49 184.62 184.49 184.62 9.0K
15:41 184.77 184.79 184.66 184.67 5.2K
15:42 184.68 184.73 184.65 184.65 3.0K
15:43 184.59 184.59 184.58 184.58 1.7K
15:44 184.58 184.58 184.54 184.54 1.6K
15:45 184.53 184.53 184.53 184.53 1.1K
15:46 184.59 184.76 184.50 184.76 7.5K
15:47 184.76 184.76 184.64 184.64 2.2K
15:48 184.64 184.64 184.37 184.37 1.5K
15:49 184.19 184.30 184.19 184.30 3.1K
15:50 184.37 184.40 184.37 184.38 1.4K
15:51 184.38 184.38 184.35 184.38 3.0K
15:52 184.50 184.56 184.40 184.56 5.7K
15:53 184.53 184.65 184.53 184.57 5.9K
15:54 184.56 184.56 184.46 184.46 1.6K
15:55 184.55 184.72 184.55 184.72 6.7K
15:56 184.72 184.72 184.49 184.49 6.2K
15:57 184.64 184.85 184.64 184.81 6.6K
15:58 184.75 184.85 184.66 184.66 6.9K
15:59 184.75 184.75 184.46 184.50 98.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available