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
09:30 190.38 190.38 186.51 187.00 37.4K
09:31 187.00 188.59 187.00 188.59 8.6K
09:32 188.26 188.29 187.84 187.84 4.5K
09:33 187.84 188.00 187.84 187.84 3.6K
09:34 187.55 188.84 187.55 188.84 5.9K
09:35 187.77 188.84 187.77 188.22 7.3K
09:36 188.41 188.41 187.64 187.89 4.9K
09:37 188.16 188.16 187.79 188.00 3.5K
09:38 187.70 187.70 187.70 187.70 0.4K
09:39 187.70 188.53 187.68 188.53 24.1K
09:40 188.00 188.00 185.25 185.71 24.0K
09:41 185.83 186.90 185.83 186.63 7.7K
09:42 186.63 186.75 186.48 186.48 1.9K
09:43 185.96 186.34 185.96 186.34 1.9K
09:44 186.34 186.50 185.76 186.36 1.6K
09:45 186.36 186.92 184.34 184.34 15.7K
09:46 184.66 185.40 184.66 185.35 6.6K
09:47 185.35 185.35 185.25 185.25 1.2K
09:48 185.25 185.25 184.86 184.94 4.8K
09:49 184.72 185.59 184.72 185.59 2.5K
09:50 184.93 184.93 183.87 183.87 8.4K
09:51 183.39 183.71 182.44 182.57 21.2K
09:52 182.56 183.09 182.56 183.03 6.7K
09:53 182.96 183.28 182.96 183.28 4.7K
09:54 183.01 183.24 183.00 183.01 1.8K
09:55 183.06 183.06 182.40 182.40 8.5K
09:56 182.40 182.96 182.40 182.96 3.7K
09:57 183.60 183.60 183.52 183.55 7.9K
09:58 182.91 183.31 182.53 182.53 2.3K
09:59 182.85 183.27 182.85 182.91 6.1K
10:00 183.14 183.44 183.14 183.29 5.8K
10:01 182.96 184.13 182.96 183.89 12.7K
10:02 183.78 183.92 183.38 183.82 13.9K
10:03 183.72 183.97 183.54 183.54 2.1K
10:04 183.54 184.06 183.54 183.90 5.9K
10:05 183.58 184.24 183.58 184.24 13.6K
10:06 184.39 184.80 184.39 184.43 3.0K
10:07 184.43 184.73 184.35 184.35 4.7K
10:08 183.98 184.00 183.44 183.83 3.8K
10:09 183.75 183.88 183.38 183.47 18.1K
10:10 183.47 183.76 183.41 183.76 12.5K
10:11 183.94 184.35 183.71 183.71 3.1K
10:12 184.55 184.76 184.43 184.43 5.5K
10:13 184.76 184.76 184.44 184.44 0.4K
10:14 184.52 184.52 184.16 184.16 10.2K
10:15 184.49 184.49 183.68 183.80 4.2K
10:16 183.60 183.60 183.59 183.60 1.3K
10:17 183.61 183.80 183.61 183.73 11.3K
10:18 183.73 183.79 182.82 182.82 13.6K
10:19 182.86 182.87 182.75 182.87 1.9K
10:20 182.58 183.43 182.58 183.43 8.6K
10:21 183.43 183.43 183.43 183.43 0.4K
10:22 183.16 183.28 183.16 183.16 8.9K
10:23 182.64 182.64 182.50 182.55 11.8K
10:24 182.54 182.96 182.54 182.95 2.6K
10:25 182.96 183.08 182.75 183.08 7.0K
10:26 183.14 183.25 183.13 183.13 0.9K
10:27 183.13 183.55 183.13 183.41 3.1K
10:28 183.32 183.37 183.32 183.37 6.2K
10:29 183.19 183.19 183.19 183.19 0.1K
10:30 183.17 183.17 183.07 183.08 9.1K
10:31 183.08 183.08 181.98 181.98 11.2K
10:32 181.52 181.52 180.63 180.83 12.0K
10:33 180.43 180.43 180.00 180.00 13.3K
10:34 180.00 180.73 180.00 180.73 2.4K
10:35 180.37 180.70 180.21 180.33 5.6K
10:36 180.49 180.49 179.47 179.47 5.8K
10:37 179.80 179.94 179.80 179.94 0.4K
10:38 180.37 180.37 180.37 180.37 1.8K
10:40 180.06 180.06 179.74 179.83 2.6K
10:41 180.40 180.92 180.37 180.92 30.0K
10:42 180.75 182.34 180.75 182.34 32.3K
10:43 182.22 182.22 182.21 182.21 1.8K
10:44 182.22 182.35 182.22 182.35 2.1K
10:45 182.64 182.64 182.05 182.05 4.1K
10:46 182.02 182.28 182.00 182.28 4.9K
10:47 182.19 182.26 182.00 182.00 3.2K
10:48 182.03 182.03 181.78 181.78 2.2K
10:49 181.78 181.78 181.58 181.58 0.8K
10:50 181.29 181.78 181.29 181.78 1.6K
10:51 181.25 181.29 180.90 181.29 5.5K
10:53 181.11 181.19 181.11 181.19 1.3K
10:54 181.20 181.20 181.17 181.17 0.8K
10:55 181.09 181.09 181.09 181.09 0.5K
10:56 181.32 181.87 181.32 181.37 2.6K
10:57 181.38 181.86 181.09 181.49 3.5K
10:58 181.59 182.36 181.59 182.36 4.8K
11:00 182.40 182.40 182.39 182.39 1.9K
11:01 182.10 182.92 182.10 182.51 5.6K
11:02 182.45 182.45 182.45 182.45 2.5K
11:04 182.78 182.80 182.78 182.80 1.0K
11:05 182.80 182.80 182.80 182.80 1.1K
11:06 182.96 182.96 182.96 182.96 1.0K
11:07 182.96 183.55 182.96 183.55 2.2K
11:08 183.98 183.98 183.70 183.70 1.8K
11:09 183.99 183.99 183.99 183.99 1.2K
11:10 183.72 183.72 183.46 183.46 11.4K
11:11 183.15 183.25 182.97 183.25 4.5K
11:12 182.97 182.97 182.37 182.59 7.4K
11:13 182.82 182.82 182.82 182.82 10.3K
11:14 182.82 182.82 182.59 182.80 1.5K
11:15 182.80 182.99 182.61 182.64 2.1K
11:16 182.77 182.90 182.77 182.90 3.1K
11:17 183.23 183.23 183.08 183.08 3.5K
11:18 182.58 183.14 182.58 182.88 2.9K
11:19 183.16 183.16 183.16 183.16 0.3K
11:20 183.32 184.18 183.32 184.18 1.5K
11:21 184.02 184.49 184.02 184.49 2.2K
11:22 184.81 184.82 184.81 184.82 2.1K
11:23 184.83 184.83 184.83 184.83 3.3K
11:25 185.54 185.54 185.54 185.54 2.6K
11:26 185.92 186.15 185.92 186.15 0.9K
11:27 186.54 186.54 186.23 186.23 4.3K
11:28 186.23 186.24 186.23 186.24 9.2K
11:30 186.22 186.26 186.22 186.26 1.2K
11:31 186.34 186.87 186.10 186.10 28.4K
11:32 186.10 186.10 185.97 186.06 0.7K
11:33 186.10 186.10 186.08 186.08 2.3K
11:34 185.36 185.73 185.36 185.73 1.6K
11:35 185.68 185.68 185.48 185.48 1.7K
11:37 185.41 185.68 185.41 185.68 2.9K
11:38 185.68 185.68 185.67 185.67 3.5K
11:39 186.54 186.54 186.48 186.48 1.4K
11:40 186.44 186.44 186.44 186.44 1.8K
11:42 186.33 186.53 186.33 186.53 1.7K
11:43 186.43 186.43 186.43 186.43 2.6K
11:44 186.24 186.24 186.24 186.24 1.2K
11:46 186.31 186.43 186.17 186.17 5.9K
11:47 186.00 186.14 185.96 185.96 4.3K
11:48 185.94 185.94 185.94 185.94 0.5K
11:49 185.93 185.93 185.58 185.58 1.9K
11:50 185.56 185.56 185.55 185.55 0.5K
11:51 185.53 185.53 185.53 185.53 0.4K
11:52 185.33 185.33 185.33 185.33 0.3K
11:53 185.27 185.53 185.10 185.10 2.5K
11:54 185.46 185.46 185.46 185.46 1.0K
11:56 185.37 185.37 185.37 185.37 0.6K
11:57 185.36 185.60 185.36 185.60 1.4K
11:58 185.47 185.61 185.22 185.61 2.8K
11:59 185.79 185.79 185.79 185.79 2.1K
12:01 185.76 185.76 185.75 185.75 0.4K
12:02 185.74 185.90 185.74 185.90 2.0K
12:03 185.84 185.84 185.84 185.84 0.4K
12:04 186.01 186.01 186.01 186.01 1.1K
12:05 185.91 185.91 185.91 185.91 0.6K
12:06 185.88 185.88 185.71 185.71 5.0K
12:07 185.71 185.76 185.71 185.76 1.6K
12:08 185.76 185.91 185.76 185.91 2.0K
12:10 185.71 185.71 185.70 185.70 0.7K
12:11 185.80 186.00 185.80 186.00 8.0K
12:12 186.05 186.05 186.05 186.05 1.1K
12:13 186.09 186.09 185.69 185.88 2.7K
12:14 185.88 185.88 185.88 185.88 0.2K
12:15 185.88 185.88 185.68 185.74 3.0K
12:16 185.44 185.44 185.27 185.27 3.7K
12:17 185.29 185.29 185.29 185.29 4.0K
12:19 185.21 185.21 184.93 184.93 1.0K
12:20 184.66 184.93 184.66 184.93 2.4K
12:21 184.76 184.76 184.76 184.76 0.8K
12:22 184.59 184.59 184.59 184.59 0.5K
12:23 184.58 184.58 184.58 184.58 0.8K
12:24 184.58 184.58 184.57 184.58 1.0K
12:25 184.58 184.58 184.57 184.57 0.3K
12:26 184.33 184.33 184.31 184.31 1.2K
12:27 183.91 183.98 183.83 183.98 3.8K
12:28 183.96 183.96 183.96 183.96 1.0K
12:29 184.03 184.03 184.03 184.03 0.4K
12:30 183.70 183.70 183.70 183.70 1.5K
12:34 183.67 183.67 183.14 183.14 2.5K
12:36 183.37 183.37 183.37 183.37 0.8K
12:37 183.37 183.37 183.10 183.24 1.1K
12:38 183.23 183.28 183.23 183.28 2.8K
12:40 183.23 183.23 183.23 183.23 1.1K
12:43 183.21 183.21 183.21 183.21 1.1K
12:44 183.30 183.31 183.30 183.31 2.7K
12:45 183.33 183.33 183.33 183.33 0.4K
12:46 183.33 183.33 183.33 183.33 0.1K
12:47 183.33 183.33 183.33 183.33 0.6K
12:48 183.17 183.34 183.17 183.34 2.7K
12:49 183.11 183.31 183.11 183.31 0.5K
12:50 183.31 183.34 183.31 183.31 0.7K
12:51 183.29 183.29 183.29 183.29 0.5K
12:52 183.32 183.32 183.32 183.32 0.6K
12:53 183.34 183.34 183.34 183.34 0.9K
12:54 183.25 183.25 183.02 183.02 3.2K
12:55 183.01 183.25 183.01 183.16 2.3K
12:56 183.16 183.16 183.16 183.16 0.3K
12:57 183.16 183.16 183.16 183.16 0.1K
12:58 183.16 183.17 183.16 183.17 2.0K
12:59 183.18 183.18 183.16 183.16 17.1K
13:00 183.16 183.33 183.05 183.05 3.9K
13:01 182.92 182.92 182.92 182.92 0.4K
13:02 183.02 183.02 183.00 183.00 1.6K
13:03 182.62 182.62 182.62 182.62 1.1K
13:04 182.53 182.53 182.53 182.53 1.7K
13:05 182.84 182.95 182.84 182.95 1.8K
13:07 183.00 183.00 183.00 183.00 0.9K
13:08 183.71 183.71 183.71 183.71 0.4K
13:10 183.55 183.84 183.32 183.84 3.6K
13:11 183.79 183.79 183.79 183.79 1.5K
13:12 183.81 183.81 183.81 183.81 2.7K
13:13 183.81 183.81 183.79 183.79 0.8K
13:14 184.10 184.53 184.05 184.05 3.0K
13:17 184.56 184.56 184.56 184.56 0.5K
13:18 184.78 184.78 184.78 184.78 0.2K
13:19 184.54 184.54 184.24 184.24 5.2K
13:20 184.20 184.20 184.05 184.05 0.8K
13:22 184.15 184.15 184.09 184.09 4.3K
13:24 184.11 184.11 183.95 183.95 1.4K
13:25 184.04 184.04 184.04 184.04 0.7K
13:26 184.04 184.04 184.04 184.04 2.6K
13:27 184.04 184.04 184.04 184.04 0.6K
13:28 183.84 183.84 183.84 183.84 13.4K
13:29 183.80 183.98 183.80 183.98 4.9K
13:30 184.25 184.26 184.25 184.26 1.4K
13:31 184.20 184.20 184.20 184.20 0.3K
13:32 184.37 184.37 184.37 184.37 0.4K
13:33 184.14 184.37 184.14 184.37 0.5K
13:34 184.37 184.37 184.37 184.37 0.7K
13:35 184.37 184.37 184.37 184.37 0.4K
13:36 184.37 184.37 184.36 184.36 1.0K
13:37 184.36 184.36 184.13 184.13 1.3K
13:38 184.21 184.21 184.21 184.21 0.6K
13:39 184.20 184.20 184.02 184.02 2.3K
13:40 184.08 184.08 184.00 184.00 3.4K
13:41 184.04 184.40 184.04 184.40 3.4K
13:43 184.43 184.43 184.43 184.43 0.8K
13:45 184.84 184.84 184.84 184.84 2.3K
13:46 184.68 184.68 184.68 184.68 0.4K
13:47 184.87 184.87 184.87 184.87 0.6K
13:48 184.91 184.91 184.74 184.74 1.6K
13:49 184.90 184.90 184.84 184.84 2.7K
13:50 184.63 185.11 184.63 185.11 2.9K
13:51 185.40 185.40 185.40 185.40 1.1K
13:52 185.39 185.39 185.39 185.39 0.1K
13:53 184.96 184.96 184.96 184.96 2.6K
13:55 184.83 184.83 184.83 184.83 0.6K
13:56 184.72 184.73 184.72 184.73 0.9K
13:58 184.66 184.66 184.65 184.65 2.2K
13:59 184.64 184.64 184.13 184.13 2.4K
14:00 184.12 184.12 184.12 184.12 1.1K
14:01 184.09 184.15 184.09 184.15 0.5K
14:02 183.90 183.90 183.89 183.89 0.9K
14:04 183.95 183.95 183.95 183.95 1.4K
14:07 183.92 183.92 183.87 183.87 1.3K
14:10 183.67 183.67 183.63 183.63 3.8K
14:12 183.66 183.66 183.66 183.66 0.6K
14:13 183.50 183.50 183.09 183.09 2.3K
14:14 182.85 183.10 182.85 183.10 2.1K
14:15 183.13 183.13 183.13 183.13 0.5K
14:16 183.00 183.13 183.00 183.04 2.7K
14:17 183.13 183.13 183.13 183.13 0.5K
14:18 183.13 183.31 182.99 182.99 3.2K
14:19 183.00 183.00 183.00 183.00 0.6K
14:20 183.12 183.12 183.01 183.01 15.3K
14:21 183.06 183.06 182.95 182.95 9.7K
14:22 183.00 183.17 182.95 183.06 8.4K
14:23 183.05 183.14 183.05 183.14 1.4K
14:24 183.31 183.53 183.31 183.53 2.5K
14:25 183.29 183.29 183.29 183.29 1.7K
14:26 183.14 183.14 183.06 183.06 3.7K
14:29 183.33 183.33 183.33 183.33 0.3K
14:30 183.33 183.33 183.33 183.33 0.3K
14:31 183.54 183.54 183.33 183.33 0.8K
14:32 183.21 183.21 183.21 183.21 0.5K
14:33 183.36 183.61 183.36 183.61 5.0K
14:34 183.82 183.82 183.81 183.81 0.4K
14:35 183.63 183.63 183.63 183.63 0.8K
14:37 183.88 183.88 183.88 183.88 0.5K
14:38 183.55 183.55 183.55 183.55 4.1K
14:40 183.74 183.74 183.74 183.74 0.6K
14:41 183.74 184.05 183.74 183.86 5.4K
14:43 183.86 183.86 183.86 183.86 0.4K
14:44 183.86 183.86 183.86 183.86 0.7K
14:46 183.86 183.86 183.86 183.86 0.6K
14:47 183.86 184.06 183.86 184.06 0.4K
14:48 183.85 184.25 183.85 184.25 9.0K
14:51 183.89 183.90 183.89 183.90 4.8K
14:52 183.88 184.18 183.88 184.18 0.9K
14:54 184.22 184.22 184.20 184.20 0.6K
14:55 184.19 184.19 184.19 184.19 0.3K
14:56 184.46 184.46 184.33 184.33 2.5K
14:58 184.66 184.66 184.43 184.43 0.5K
14:59 184.18 184.20 184.18 184.20 2.6K
15:00 184.41 184.41 184.41 184.41 1.2K
15:01 184.40 184.43 184.40 184.43 1.4K
15:02 184.24 184.43 184.23 184.43 3.4K
15:03 184.27 184.43 184.27 184.43 0.5K
15:04 184.49 184.49 184.49 184.49 5.5K
15:06 184.61 184.61 184.61 184.61 1.1K
15:07 184.91 184.91 184.91 184.91 0.6K
15:09 184.88 184.88 184.87 184.87 0.7K
15:10 184.87 184.87 184.86 184.86 1.0K
15:11 184.84 184.84 184.84 184.84 0.8K
15:12 184.86 184.86 184.86 184.86 2.3K
15:13 184.73 184.73 184.61 184.61 4.8K
15:14 184.58 184.92 184.58 184.79 5.5K
15:16 184.77 184.77 184.72 184.72 1.6K
15:17 184.92 184.92 184.76 184.76 2.2K
15:18 184.72 184.78 184.65 184.69 2.8K
15:19 184.70 184.70 184.59 184.69 0.9K
15:20 184.73 184.73 184.73 184.73 0.6K
15:21 184.73 184.73 184.73 184.73 0.6K
15:23 184.68 184.68 184.56 184.56 4.9K
15:24 184.56 184.87 184.56 184.75 3.7K
15:25 184.97 184.97 184.85 184.85 1.1K
15:26 184.68 184.71 184.68 184.71 4.7K
15:27 184.64 184.64 184.52 184.52 0.4K
15:28 184.88 184.88 184.47 184.47 9.6K
15:30 184.09 184.10 184.07 184.07 3.1K
15:31 184.17 184.30 184.17 184.30 3.1K
15:32 184.30 184.30 184.30 184.30 0.6K
15:33 184.19 184.19 184.19 184.19 4.4K
15:34 184.05 184.05 184.05 184.05 3.6K
15:35 183.87 183.87 183.87 183.87 0.9K
15:36 183.74 183.74 183.74 183.74 3.1K
15:37 183.72 183.72 183.72 183.72 1.0K
15:38 183.72 183.72 183.36 183.36 6.5K
15:39 183.36 183.36 183.35 183.35 9.1K
15:40 183.33 184.37 183.33 183.95 12.9K
15:41 183.98 183.98 183.98 183.98 0.1K
15:42 183.97 184.03 183.97 184.03 3.2K
15:43 184.26 184.26 184.26 184.26 3.6K
15:44 184.40 184.40 184.40 184.40 0.7K
15:45 184.42 184.42 184.19 184.19 6.2K
15:46 184.40 184.40 184.16 184.36 4.0K
15:47 184.15 184.26 184.15 184.25 6.8K
15:48 184.19 184.53 184.19 184.53 8.1K
15:49 184.37 184.44 184.37 184.44 4.0K
15:50 184.44 184.44 184.44 184.44 2.0K
15:51 184.44 184.68 184.44 184.68 11.6K
15:52 184.76 184.76 184.65 184.69 5.3K
15:53 184.74 184.75 184.65 184.73 4.5K
15:54 184.76 184.76 184.63 184.64 6.1K
15:55 184.44 184.44 184.29 184.31 10.0K
15:56 184.21 184.26 184.10 184.10 15.5K
15:57 184.10 184.28 184.08 184.28 15.8K
15:58 184.31 184.42 184.06 184.13 17.5K
15:59 184.03 184.34 183.94 184.19 189.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available