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
09:30 195.60 195.96 195.60 195.96 6.7K
09:33 196.57 196.57 196.57 196.57 1.1K
09:38 196.40 196.40 196.40 196.40 0.8K
09:39 196.34 196.34 196.34 196.34 0.4K
09:42 196.32 196.32 196.32 196.32 1.1K
09:46 196.21 196.21 196.21 196.21 0.3K
09:47 196.21 196.21 196.21 196.21 0.4K
09:49 196.69 196.72 196.69 196.72 0.6K
09:50 196.24 196.24 196.24 196.24 0.7K
09:51 196.72 196.72 196.72 196.72 0.9K
09:52 196.48 196.48 196.48 196.48 0.4K
09:53 196.52 196.52 196.52 196.52 0.7K
09:54 196.52 196.52 196.52 196.52 0.5K
09:55 196.52 196.52 196.52 196.52 0.7K
09:56 196.39 196.41 196.39 196.40 1.5K
09:58 196.00 196.00 196.00 196.00 0.4K
09:59 196.20 196.50 196.20 196.50 0.8K
10:00 196.18 196.21 196.00 196.00 2.2K
10:01 195.86 195.86 195.86 195.86 0.6K
10:03 195.89 195.89 195.89 195.89 1.6K
10:05 195.89 195.89 195.89 195.89 0.6K
10:06 196.01 196.01 196.01 196.01 1.4K
10:07 196.08 196.11 196.00 196.11 0.6K
10:08 196.11 196.11 195.90 195.90 0.6K
10:09 196.00 196.10 195.75 196.01 1.5K
10:10 195.94 195.94 195.73 195.90 1.1K
10:11 196.21 196.21 196.21 196.21 1.5K
10:12 196.44 196.44 196.44 196.44 0.8K
10:13 196.38 196.38 196.38 196.38 0.8K
10:14 196.35 196.35 196.35 196.35 0.9K
10:15 196.18 196.18 196.18 196.18 0.3K
10:17 196.02 196.02 196.02 196.02 0.8K
10:18 195.92 195.92 195.92 195.92 0.4K
10:19 195.91 195.91 195.91 195.91 1.3K
10:21 195.80 195.80 195.80 195.80 0.3K
10:23 195.80 196.25 195.80 196.25 2.7K
10:25 196.51 196.51 196.51 196.51 0.3K
10:26 196.53 196.58 196.53 196.58 1.0K
10:27 196.47 196.47 196.47 196.47 0.7K
10:28 196.62 196.75 196.62 196.75 0.4K
10:29 196.63 196.66 196.61 196.66 2.6K
10:30 196.63 196.63 196.63 196.63 0.2K
10:31 196.54 196.54 196.54 196.54 0.3K
10:33 196.22 196.22 196.06 196.06 2.8K
10:35 195.89 195.89 195.89 195.89 0.4K
10:38 195.84 195.84 195.84 195.84 0.2K
10:39 196.18 196.18 196.18 196.18 1.0K
10:41 196.04 196.04 196.04 196.04 1.0K
10:43 195.99 195.99 195.99 195.99 0.5K
10:45 196.07 196.07 195.83 195.83 0.3K
10:46 196.00 196.00 196.00 196.00 0.5K
10:49 195.99 196.09 195.99 196.09 0.4K
10:50 196.33 196.50 196.33 196.50 3.0K
10:53 196.17 196.17 196.17 196.17 0.3K
10:54 196.32 196.32 196.20 196.20 0.5K
10:55 196.36 196.36 196.36 196.36 0.4K
10:57 196.35 196.35 196.35 196.35 1.1K
10:58 196.37 196.37 196.37 196.37 0.4K
10:59 196.37 196.37 196.36 196.37 1.5K
11:00 196.37 196.37 196.37 196.37 0.3K
11:01 196.29 196.29 196.29 196.29 1.3K
11:02 196.44 196.44 196.44 196.44 0.3K
11:03 196.34 196.34 196.28 196.28 1.3K
11:04 196.01 196.01 196.01 196.01 0.2K
11:05 195.99 196.00 195.99 196.00 0.8K
11:06 195.93 195.97 195.93 195.97 0.6K
11:07 195.71 195.71 195.52 195.61 3.4K
11:08 195.40 195.40 195.40 195.40 0.3K
11:09 195.45 195.45 195.45 195.45 0.1K
11:10 195.54 195.54 195.54 195.54 0.4K
11:11 195.52 195.52 195.39 195.39 0.3K
11:12 195.48 195.48 195.48 195.48 1.3K
11:14 195.56 195.56 195.27 195.27 0.3K
11:15 195.51 195.51 195.44 195.44 0.8K
11:16 195.41 195.41 195.41 195.41 0.5K
11:17 195.27 195.27 195.19 195.21 1.3K
11:18 195.22 195.22 195.17 195.17 0.5K
11:19 195.22 195.22 195.22 195.22 0.5K
11:20 195.22 195.22 195.22 195.22 0.3K
11:21 195.21 195.21 195.21 195.21 0.4K
11:22 195.21 195.21 195.21 195.21 0.8K
11:25 195.41 195.41 195.41 195.41 1.4K
11:28 195.40 195.40 195.40 195.40 0.2K
11:30 195.36 195.36 195.11 195.11 1.2K
11:31 195.11 195.11 195.11 195.11 0.2K
11:32 195.20 195.20 195.20 195.20 1.7K
11:35 195.69 195.69 195.69 195.69 0.1K
11:36 195.65 195.65 195.50 195.50 0.6K
11:37 195.50 195.50 195.50 195.50 0.7K
11:40 195.52 195.56 195.52 195.54 1.4K
11:42 195.53 195.53 195.53 195.53 0.3K
11:43 195.62 195.62 195.50 195.50 2.9K
11:50 195.79 195.79 195.79 195.79 0.2K
11:51 195.79 195.79 195.79 195.79 0.3K
11:52 195.80 195.80 195.80 195.80 1.0K
11:54 196.10 196.10 196.10 196.10 0.9K
12:00 196.22 196.22 196.22 196.22 0.2K
12:01 196.21 196.21 196.21 196.21 1.0K
12:04 196.30 196.35 196.20 196.20 1.5K
12:05 196.04 196.04 195.99 195.99 1.4K
12:06 195.86 195.86 195.86 195.86 0.3K
12:07 195.91 195.92 195.91 195.92 0.5K
12:08 195.74 195.74 195.74 195.74 0.6K
12:09 195.40 195.40 195.40 195.40 0.3K
12:10 195.42 195.42 195.42 195.42 0.4K
12:11 195.53 195.53 195.53 195.53 1.8K
12:14 195.68 195.68 195.68 195.68 0.3K
12:15 195.80 195.80 195.80 195.80 0.3K
12:17 195.82 195.82 195.82 195.82 1.0K
12:18 195.73 195.73 195.73 195.73 0.2K
12:19 195.72 195.72 195.72 195.72 0.2K
12:20 195.84 195.84 195.84 195.84 0.2K
12:21 195.67 195.67 195.67 195.67 0.2K
12:22 195.67 195.67 195.67 195.67 0.1K
12:23 195.66 195.66 195.66 195.66 0.7K
12:24 195.65 195.65 195.65 195.65 0.3K
12:25 195.66 195.66 195.66 195.66 2.1K
12:28 195.33 195.33 195.33 195.33 0.5K
12:29 195.32 195.32 195.32 195.32 0.3K
12:30 195.31 195.31 195.31 195.31 0.9K
12:33 195.14 195.21 195.14 195.21 0.5K
12:34 195.19 195.19 195.19 195.19 2.4K
12:35 195.17 195.17 195.16 195.16 1.1K
12:37 195.31 195.31 195.31 195.31 0.5K
12:38 194.68 194.68 194.68 194.68 1.1K
12:39 194.69 194.69 194.69 194.69 0.2K
12:40 194.66 194.82 194.66 194.82 0.9K
12:41 194.81 194.81 194.81 194.81 0.4K
12:42 194.81 194.81 194.81 194.81 0.2K
12:43 194.83 194.96 194.80 194.86 3.5K
12:44 194.82 194.82 194.82 194.82 0.2K
12:45 194.82 194.84 194.82 194.82 3.6K
12:46 194.88 194.88 194.72 194.72 0.4K
12:47 194.88 194.97 194.88 194.97 0.8K
12:48 195.03 195.11 195.03 195.11 1.9K
12:49 195.07 195.07 195.07 195.07 0.5K
12:50 194.60 194.61 194.18 194.18 5.4K
12:51 194.07 194.42 194.02 194.42 3.8K
12:52 194.28 194.28 194.28 194.28 0.4K
12:53 194.54 194.54 194.28 194.34 2.7K
12:54 194.04 194.04 194.04 194.04 0.9K
12:55 193.96 194.18 193.96 194.18 2.3K
12:56 194.21 194.21 194.10 194.18 3.2K
12:57 194.31 194.31 194.26 194.26 1.5K
12:58 194.24 194.56 194.24 194.56 6.3K
12:59 194.64 194.64 194.06 194.21 42.1K
13:00 194.21 194.21 194.21 194.21 95.0K
15:59 194.04 194.04 194.04 194.04 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available