Carpenter Technology

CRS
🏛️ usa →
252.14
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 186.35 186.35 186.35 186.35 8.2K
09:31 186.43 186.43 186.43 186.43 0.9K
09:34 187.03 187.03 187.03 187.03 0.4K
09:35 186.77 186.77 186.77 186.77 1.1K
09:37 186.58 186.58 186.58 186.58 0.2K
09:38 186.09 186.09 185.86 186.00 3.1K
09:39 185.81 185.81 185.81 185.81 0.7K
09:40 186.45 186.45 186.45 186.45 0.7K
09:42 186.26 186.26 186.26 186.26 1.1K
09:44 186.27 186.27 186.27 186.27 0.4K
09:45 185.98 185.98 185.98 185.98 1.3K
09:50 185.80 185.80 185.62 185.62 6.0K
09:51 185.62 185.62 185.62 185.62 0.1K
09:52 185.98 185.98 185.98 185.98 0.8K
09:53 186.53 186.53 186.50 186.50 1.8K
09:55 186.16 186.36 186.16 186.16 0.6K
09:56 186.69 186.69 186.69 186.69 1.5K
09:57 186.68 186.68 186.49 186.49 0.7K
09:58 186.50 186.50 185.80 185.80 4.4K
09:59 185.80 186.04 185.46 186.04 1.6K
10:01 185.85 185.85 185.12 185.12 6.1K
10:02 185.20 185.54 185.20 185.54 1.3K
10:05 185.14 185.14 184.91 185.10 2.2K
10:06 185.19 185.19 184.72 184.72 0.6K
10:07 185.01 185.01 185.01 185.01 1.0K
10:09 184.72 185.14 184.72 185.13 1.4K
10:10 184.91 184.91 184.50 184.50 3.8K
10:11 184.44 184.44 184.44 184.44 0.3K
10:12 184.29 184.29 184.29 184.29 0.3K
10:13 184.34 184.58 184.34 184.35 5.4K
10:14 184.31 184.31 184.31 184.31 0.2K
10:15 184.26 184.26 184.26 184.26 1.3K
10:16 183.52 184.34 183.52 184.31 28.1K
10:17 184.02 184.25 184.02 184.10 45.9K
10:18 183.89 184.68 183.89 184.47 37.0K
10:21 184.06 184.06 184.06 184.06 0.7K
10:22 183.81 183.95 183.81 183.95 0.5K
10:24 184.26 184.26 184.17 184.17 1.5K
10:25 184.23 184.84 184.23 184.84 2.4K
10:27 185.01 185.01 185.01 185.01 0.4K
10:29 185.04 185.04 185.04 185.04 0.1K
10:30 185.01 185.01 184.46 184.46 1.8K
10:32 185.01 185.01 185.01 185.01 0.4K
10:33 184.79 185.08 184.79 185.08 0.8K
10:34 185.21 185.21 185.21 185.21 1.6K
10:39 185.12 185.21 185.11 185.21 0.6K
10:40 185.07 185.07 185.07 185.07 0.2K
10:41 184.72 184.72 184.72 184.72 0.5K
10:45 185.34 185.42 185.34 185.42 1.5K
10:46 185.64 185.64 185.64 185.64 0.4K
10:47 185.73 185.75 185.73 185.75 1.7K
10:49 185.59 185.59 185.59 185.59 2.2K
10:55 185.43 185.43 185.43 185.43 0.3K
10:56 185.55 185.55 185.33 185.33 0.6K
10:57 185.43 185.77 185.43 185.77 1.4K
10:59 186.16 186.16 186.16 186.16 0.5K
11:00 186.00 186.00 186.00 186.00 0.3K
11:01 185.51 185.51 185.51 185.51 1.6K
11:03 185.39 185.39 185.39 185.39 0.5K
11:04 185.34 185.34 185.34 185.34 0.4K
11:05 185.11 185.11 185.11 185.11 1.0K
11:06 185.23 185.23 185.23 185.23 1.4K
11:08 185.30 185.30 185.30 185.30 1.2K
11:10 185.70 185.70 185.69 185.69 1.3K
11:12 185.04 185.04 185.04 185.04 0.3K
11:14 185.19 185.19 185.19 185.19 0.3K
11:15 185.35 185.35 185.35 185.35 0.9K
11:16 185.46 185.46 185.46 185.46 0.5K
11:18 185.66 185.66 185.66 185.66 0.5K
11:19 185.44 185.44 185.44 185.44 0.2K
11:21 185.48 185.58 185.48 185.58 1.6K
11:25 185.28 185.28 185.28 185.28 1.7K
11:27 184.89 184.89 184.89 184.89 0.7K
11:29 184.77 184.77 184.77 184.77 0.4K
11:30 184.62 184.62 184.62 184.62 0.2K
11:31 184.79 184.79 184.62 184.62 0.4K
11:32 184.92 184.92 184.83 184.83 1.3K
11:34 184.96 184.96 184.96 184.96 1.3K
11:35 184.90 184.90 184.90 184.90 0.3K
11:36 184.65 184.65 184.65 184.65 0.4K
11:37 184.82 184.82 184.82 184.82 0.5K
11:38 185.18 185.18 185.18 185.18 15.1K
11:41 185.28 185.63 185.28 185.63 10.2K
11:42 185.73 185.73 185.73 185.73 2.5K
11:46 185.90 186.04 185.90 186.04 3.5K
11:53 186.34 186.35 186.26 186.35 1.1K
11:54 186.47 186.47 186.47 186.47 0.5K
11:55 186.41 186.41 186.38 186.38 0.5K
11:57 186.59 186.59 186.59 186.59 0.1K
11:58 186.64 186.64 186.60 186.60 1.0K
11:59 186.57 186.57 186.57 186.57 0.2K
12:00 186.57 186.57 186.57 186.57 0.1K
12:01 186.56 186.57 186.56 186.57 0.4K
12:02 186.57 186.57 186.41 186.41 1.0K
12:05 186.25 186.25 186.25 186.25 0.5K
12:07 185.97 185.97 185.97 185.97 0.7K
12:08 185.80 185.80 185.60 185.60 0.7K
12:09 185.79 185.79 185.79 185.79 0.4K
12:11 186.13 186.17 186.13 186.14 3.7K
12:15 185.46 185.49 185.46 185.49 0.9K
12:18 185.74 185.74 185.72 185.72 0.5K
12:19 185.50 185.50 185.50 185.50 0.5K
12:20 185.44 185.45 185.38 185.45 2.4K
12:21 185.44 185.44 185.43 185.43 0.2K
12:22 185.43 185.43 185.43 185.43 0.3K
12:23 185.43 185.50 185.32 185.32 4.2K
12:25 185.40 185.40 185.32 185.32 1.8K
12:27 185.51 185.51 185.51 185.51 0.7K
12:28 185.47 185.68 185.47 185.68 0.4K
12:29 185.47 185.47 185.47 185.47 0.1K
12:31 185.72 185.72 185.72 185.72 1.2K
12:32 185.89 185.89 185.89 185.89 0.5K
12:33 185.74 185.74 185.74 185.74 0.4K
12:34 186.01 186.01 185.98 185.98 1.2K
12:35 186.07 186.19 186.07 186.13 1.1K
12:36 186.24 186.24 186.24 186.24 0.4K
12:38 186.23 186.23 186.23 186.23 0.2K
12:39 186.35 186.35 186.35 186.35 0.3K
12:40 186.15 186.15 186.15 186.15 0.5K
12:41 186.15 186.15 186.15 186.15 0.8K
12:44 186.15 186.15 186.15 186.15 0.4K
12:46 186.00 186.00 186.00 186.00 0.2K
12:47 186.00 186.00 186.00 186.00 0.5K
12:54 186.00 186.00 186.00 186.00 0.8K
12:55 186.11 186.11 186.11 186.11 0.3K
12:58 185.52 185.52 185.52 185.52 0.3K
12:59 185.63 185.64 185.53 185.64 1.3K
13:01 185.84 185.84 185.84 185.84 0.1K
13:02 185.65 185.65 185.65 185.65 0.9K
13:03 185.47 185.47 185.28 185.28 2.8K
13:05 185.26 185.26 185.26 185.26 0.4K
13:06 185.24 185.24 185.24 185.24 0.8K
13:08 185.07 185.07 185.02 185.02 1.4K
13:11 184.98 184.98 184.98 184.98 0.5K
13:13 184.99 184.99 184.99 184.99 0.9K
13:14 184.98 184.98 184.89 184.90 0.5K
13:15 184.79 184.79 184.69 184.69 2.0K
13:16 184.84 184.84 184.84 184.84 0.3K
13:17 184.90 184.90 184.90 184.90 0.8K
13:18 184.90 184.90 184.90 184.90 0.2K
13:19 184.89 184.89 184.89 184.89 0.3K
13:20 184.87 184.87 184.71 184.71 1.6K
13:25 184.55 184.55 184.55 184.55 0.2K
13:26 184.56 184.56 184.56 184.56 0.4K
13:28 184.68 184.76 184.68 184.76 1.5K
13:29 184.63 184.63 184.63 184.63 0.2K
13:30 184.54 184.54 184.54 184.54 0.7K
13:32 184.58 184.58 184.37 184.37 0.8K
13:34 184.52 184.52 184.37 184.52 0.6K
13:35 184.52 184.52 184.52 184.52 0.4K
13:36 184.52 184.52 184.52 184.52 0.1K
13:37 184.52 184.52 184.31 184.31 0.8K
13:38 184.30 184.30 184.30 184.30 0.4K
13:40 184.17 184.17 184.17 184.17 0.5K
13:41 184.17 184.17 184.17 184.17 1.1K
13:42 183.89 183.89 183.89 183.89 0.3K
13:43 183.84 183.89 183.84 183.89 0.4K
13:45 183.90 183.90 183.90 183.90 1.3K
13:48 183.97 183.97 183.97 183.97 0.4K
13:49 183.95 184.07 183.95 184.07 0.6K
13:50 183.95 184.07 183.95 184.07 0.6K
13:52 184.00 184.00 184.00 184.00 1.6K
13:57 184.07 184.07 184.07 184.07 0.2K
13:58 184.07 184.07 183.97 184.00 1.8K
14:00 183.92 183.92 183.92 183.92 0.9K
14:03 184.00 184.00 184.00 184.00 0.9K
14:05 184.14 184.14 184.14 184.14 0.5K
14:07 183.99 184.02 183.99 184.02 0.9K
14:09 183.89 183.89 183.89 183.89 3.4K
14:10 183.70 183.70 183.70 183.70 1.4K
14:11 183.44 183.44 183.44 183.44 0.1K
14:12 183.43 183.43 183.43 183.43 0.2K
14:13 183.22 183.22 183.22 183.22 0.9K
14:16 183.37 183.53 183.37 183.53 1.6K
14:23 183.65 183.65 183.65 183.65 0.4K
14:24 183.65 183.65 183.65 183.65 0.2K
14:25 183.70 183.70 183.70 183.70 2.1K
14:28 183.62 183.78 183.62 183.78 3.3K
14:31 183.66 183.66 183.66 183.66 0.7K
14:32 183.66 183.66 183.66 183.66 0.2K
14:33 183.66 183.66 183.66 183.66 0.3K
14:34 183.88 183.88 183.88 183.88 2.2K
14:38 183.84 183.92 183.84 183.91 2.1K
14:42 183.98 184.07 183.94 183.94 1.7K
14:43 184.00 184.00 184.00 184.00 1.2K
14:46 183.95 183.95 183.89 183.89 6.5K
14:47 183.61 183.61 183.61 183.61 0.2K
14:48 183.78 183.78 183.78 183.78 0.5K
14:49 183.52 183.52 183.52 183.52 0.2K
14:50 183.73 183.73 183.73 183.73 1.0K
14:51 183.63 183.63 183.62 183.62 0.7K
14:52 183.49 183.49 183.49 183.49 0.2K
14:53 183.72 183.72 183.72 183.72 0.2K
14:54 183.58 183.58 183.58 183.58 0.2K
14:55 183.40 183.40 183.40 183.40 5.3K
14:56 183.13 183.13 183.13 183.13 0.5K
14:57 183.13 183.19 183.13 183.19 1.2K
14:58 183.17 183.17 183.16 183.16 0.9K
14:59 183.10 183.10 183.10 183.10 0.2K
15:00 183.00 183.00 183.00 183.00 1.4K
15:04 182.82 182.82 182.82 182.82 1.3K
15:07 182.91 182.91 182.91 182.91 2.5K
15:14 182.88 182.88 182.88 182.88 0.4K
15:15 182.88 183.02 182.88 183.02 1.6K
15:16 183.03 183.14 183.03 183.14 0.6K
15:17 183.17 183.17 183.15 183.15 0.8K
15:19 183.13 183.13 183.08 183.08 2.3K
15:20 182.91 183.08 182.91 183.08 0.4K
15:21 183.08 183.08 183.00 183.00 0.7K
15:22 183.01 183.02 183.01 183.02 0.5K
15:23 183.25 183.27 183.24 183.27 4.5K
15:25 183.27 183.27 183.27 183.27 0.1K
15:26 183.29 183.29 183.29 183.29 0.8K
15:28 183.26 183.26 182.93 182.93 6.7K
15:29 182.91 182.91 182.91 182.91 1.7K
15:30 182.91 182.91 182.91 182.91 1.5K
15:31 183.00 183.00 182.90 182.90 1.4K
15:32 182.99 183.00 182.88 183.00 5.2K
15:34 182.94 183.10 182.94 183.10 0.4K
15:35 183.08 183.11 183.00 183.00 1.4K
15:36 183.00 183.00 182.35 182.35 5.8K
15:37 182.17 182.22 182.17 182.18 1.3K
15:38 182.20 182.20 181.84 181.84 3.0K
15:39 181.84 181.97 181.69 181.74 3.6K
15:40 181.75 181.79 181.66 181.68 3.3K
15:41 181.48 181.48 181.48 181.48 1.9K
15:42 181.37 181.49 181.37 181.49 6.4K
15:43 181.55 181.55 181.40 181.40 2.3K
15:44 181.35 181.40 181.29 181.29 3.2K
15:45 180.92 180.95 180.92 180.95 1.5K
15:46 181.07 181.18 181.04 181.15 9.8K
15:47 181.08 181.08 180.96 181.08 8.1K
15:48 181.08 181.08 180.95 181.07 2.3K
15:49 181.07 181.21 180.90 181.03 10.1K
15:50 181.13 181.32 181.13 181.30 5.5K
15:51 181.27 181.43 181.13 181.43 9.5K
15:52 181.45 181.45 181.16 181.17 3.3K
15:53 180.81 181.19 180.81 181.19 12.0K
15:54 181.17 181.17 180.68 180.73 8.8K
15:55 180.65 180.92 180.63 180.67 13.6K
15:56 180.61 180.72 180.45 180.71 15.1K
15:57 180.67 180.88 180.64 180.88 17.9K
15:58 180.93 181.03 180.93 181.01 12.5K
15:59 180.63 180.73 180.45 180.70 99.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available