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
09:30 170.00 170.23 170.00 170.23 14.8K
09:32 170.83 170.88 170.56 170.56 1.8K
09:34 169.99 169.99 169.99 169.99 0.7K
09:35 169.80 170.37 169.80 170.37 3.1K
09:39 169.49 169.49 169.49 169.49 0.6K
09:40 169.50 169.50 169.50 169.50 1.6K
09:42 170.15 170.15 170.09 170.10 1.8K
09:43 170.10 170.18 170.10 170.18 0.7K
09:44 170.19 170.71 170.19 170.71 1.9K
09:45 170.95 171.12 170.95 171.12 1.2K
09:46 170.73 170.73 170.14 170.14 2.2K
09:47 170.14 170.14 170.14 170.14 0.1K
09:48 170.21 170.21 170.14 170.14 0.9K
09:49 169.80 169.80 169.80 169.80 1.5K
09:50 170.15 170.15 169.80 169.80 5.2K
09:51 169.70 169.86 169.64 169.64 2.7K
09:52 169.64 169.64 169.22 169.22 3.0K
09:53 169.09 169.09 169.08 169.08 2.6K
09:54 169.08 169.19 169.08 169.19 2.9K
09:55 168.66 168.66 168.66 168.66 0.3K
09:56 168.95 168.95 168.95 168.95 1.4K
09:57 169.38 169.38 169.38 169.38 1.5K
09:58 169.10 169.10 169.10 169.10 0.6K
09:59 169.41 169.41 169.41 169.41 0.4K
10:00 169.44 169.44 169.44 169.44 0.4K
10:01 169.33 169.34 169.33 169.34 0.8K
10:02 169.00 169.12 168.99 168.99 3.2K
10:03 168.52 168.61 168.52 168.61 2.0K
10:04 168.89 168.93 168.89 168.93 0.7K
10:05 168.93 168.94 168.51 168.51 2.3K
10:06 168.67 168.67 168.08 168.08 0.9K
10:07 168.19 168.19 168.19 168.19 0.1K
10:08 168.11 168.11 167.92 167.92 1.5K
10:09 167.84 167.84 167.62 167.64 0.7K
10:11 167.46 167.56 167.46 167.56 1.0K
10:12 167.89 167.92 167.70 167.70 0.8K
10:13 167.67 167.67 167.67 167.67 0.2K
10:14 167.92 168.33 167.92 168.33 2.5K
10:15 168.04 168.38 168.04 168.15 1.0K
10:16 168.21 168.27 168.21 168.27 0.9K
10:17 168.29 168.33 168.29 168.33 1.8K
10:19 167.93 168.56 167.93 168.56 1.0K
10:20 168.29 168.29 168.29 168.29 0.3K
10:21 167.89 167.89 167.89 167.89 0.5K
10:22 168.14 168.14 168.14 168.14 0.4K
10:23 168.14 168.82 168.14 168.82 2.5K
10:24 169.38 169.38 169.38 169.38 0.3K
10:25 168.74 168.74 168.61 168.61 1.2K
10:26 169.16 169.16 168.74 169.16 1.8K
10:27 169.16 169.16 169.16 169.16 0.1K
10:28 168.74 168.74 168.74 168.74 0.1K
10:29 169.16 169.16 169.16 169.16 0.7K
10:30 169.13 169.82 169.13 169.82 1.3K
10:31 169.38 169.44 169.13 169.13 0.6K
10:32 169.18 169.18 169.18 169.18 1.9K
10:33 169.16 169.16 169.16 169.16 0.2K
10:34 169.18 169.44 169.18 169.44 1.3K
10:35 169.59 169.59 169.59 169.59 0.8K
10:36 169.31 169.45 169.21 169.21 0.7K
10:37 169.47 169.47 169.47 169.47 0.3K
10:39 169.29 169.55 169.29 169.55 2.0K
10:40 169.40 169.72 169.40 169.72 1.8K
10:41 169.81 169.81 169.72 169.72 0.9K
10:42 169.82 169.90 169.82 169.84 0.9K
10:43 169.84 169.90 169.83 169.90 2.4K
10:45 170.20 170.20 170.15 170.15 0.3K
10:46 170.00 170.07 170.00 170.07 1.1K
10:47 169.89 169.92 169.88 169.92 6.9K
10:48 169.90 169.90 169.66 169.66 2.7K
10:51 169.64 169.64 169.64 169.64 0.6K
10:52 169.64 169.64 169.59 169.59 1.2K
10:53 169.64 169.73 169.63 169.73 2.8K
10:54 169.63 170.12 169.63 170.12 1.6K
10:55 170.16 170.26 170.16 170.26 0.9K
10:56 170.29 171.00 170.29 171.00 3.4K
10:57 170.97 170.97 170.79 170.79 4.4K
10:58 170.75 170.75 170.26 170.26 1.9K
10:59 170.33 170.33 170.33 170.33 1.4K
11:01 170.49 170.52 170.49 170.52 1.9K
11:02 170.42 170.73 170.42 170.73 0.8K
11:04 170.79 170.79 170.69 170.69 1.0K
11:05 171.00 171.00 170.66 170.66 1.0K
11:06 170.69 170.69 170.69 170.69 0.4K
11:07 170.77 170.77 170.74 170.74 0.4K
11:08 170.86 170.86 170.86 170.86 0.6K
11:11 171.32 171.32 171.32 171.32 2.3K
11:12 171.32 171.44 171.32 171.33 0.6K
11:13 171.40 171.40 170.92 171.31 1.0K
11:14 171.31 171.31 171.31 171.31 0.4K
11:15 170.93 171.29 170.93 171.29 0.4K
11:17 171.28 171.28 171.28 171.28 0.5K
11:18 171.29 171.29 171.11 171.24 2.2K
11:20 171.67 171.67 171.58 171.58 1.1K
11:21 171.70 171.83 171.70 171.83 0.7K
11:22 171.83 171.83 171.83 171.83 0.3K
11:23 171.83 172.04 171.79 171.92 1.4K
11:24 171.93 171.93 171.93 171.93 0.2K
11:25 171.95 172.24 171.94 171.94 1.1K
11:26 171.83 171.83 171.83 171.83 0.3K
11:27 171.94 172.06 171.94 171.95 2.2K
11:28 171.93 172.04 171.93 172.04 5.6K
11:29 171.90 172.07 171.90 172.07 0.6K
11:30 172.07 172.07 172.07 172.07 0.4K
11:31 171.92 172.06 171.92 172.06 1.3K
11:32 172.16 172.37 172.16 172.37 1.4K
11:33 172.36 172.36 172.13 172.13 0.6K
11:34 172.13 172.19 172.13 172.19 0.6K
11:35 172.33 172.33 172.33 172.33 0.9K
11:36 172.35 172.41 172.35 172.41 0.8K
11:37 172.46 172.46 172.46 172.46 1.6K
11:38 172.69 172.69 172.69 172.69 1.5K
11:39 172.68 172.68 172.68 172.68 0.4K
11:40 172.66 172.66 172.66 172.66 0.5K
11:41 172.68 172.68 172.68 172.68 0.2K
11:42 172.69 172.69 172.69 172.69 0.4K
11:43 172.98 172.98 172.98 172.98 1.0K
11:44 172.92 172.92 172.92 172.92 0.8K
11:45 172.89 172.89 172.89 172.89 0.4K
11:46 173.28 174.10 173.26 173.64 25.3K
11:47 173.65 173.87 173.08 173.87 8.0K
11:49 173.13 173.13 173.13 173.13 0.3K
11:50 173.20 173.20 173.20 173.20 3.0K
11:51 173.16 173.20 173.16 173.20 0.4K
11:52 173.03 173.12 173.03 173.12 1.0K
11:54 173.20 173.20 173.20 173.20 0.5K
11:55 172.90 173.26 172.89 173.08 4.5K
11:56 173.09 173.09 172.67 172.67 7.7K
11:57 172.98 173.42 172.98 173.42 3.1K
11:58 173.65 173.65 173.65 173.65 0.6K
12:00 173.56 173.56 173.56 173.56 0.4K
12:01 173.81 173.81 173.56 173.56 0.6K
12:02 173.76 173.76 173.76 173.76 0.1K
12:03 173.80 173.80 173.80 173.80 0.2K
12:04 173.79 173.79 173.79 173.79 0.8K
12:05 173.97 173.97 173.97 173.97 0.5K
12:06 173.75 173.88 173.75 173.88 0.3K
12:07 173.87 173.87 173.80 173.80 0.3K
12:08 173.86 173.88 173.85 173.85 0.6K
12:09 173.87 174.03 173.66 174.03 2.4K
12:12 173.74 173.74 173.74 173.74 0.2K
12:13 173.83 173.83 173.63 173.76 1.1K
12:14 173.83 173.83 173.65 173.65 2.1K
12:15 173.46 173.46 173.46 173.46 0.5K
12:16 173.47 173.47 173.47 173.47 0.3K
12:17 173.30 173.30 173.30 173.30 0.6K
12:19 173.53 173.53 173.53 173.53 2.6K
12:20 173.65 173.84 173.65 173.84 0.6K
12:21 173.50 173.85 173.50 173.85 1.0K
12:22 173.99 173.99 173.99 173.99 0.3K
12:23 173.85 173.85 173.63 173.64 6.5K
12:24 173.46 173.53 173.46 173.53 0.9K
12:25 173.54 173.54 173.53 173.53 0.9K
12:26 173.44 173.44 173.44 173.44 1.1K
12:27 173.44 173.47 173.44 173.47 0.8K
12:28 173.59 173.59 173.59 173.59 1.5K
12:29 173.55 173.55 173.55 173.55 0.8K
12:30 173.30 173.30 173.27 173.27 1.6K
12:31 173.28 173.40 173.28 173.40 0.3K
12:32 173.30 173.50 173.30 173.47 2.6K
12:33 173.63 173.63 173.63 173.63 0.6K
12:34 173.42 173.63 173.42 173.63 1.9K
12:36 173.21 173.21 173.21 173.21 1.9K
12:38 173.44 173.74 173.44 173.74 2.1K
12:39 173.62 173.62 173.62 173.62 1.3K
12:44 173.80 173.91 173.80 173.91 1.3K
12:46 174.03 174.03 174.03 174.03 0.1K
12:47 174.02 174.02 174.02 174.02 0.4K
12:48 174.06 174.06 173.72 173.72 0.8K
12:50 173.89 173.89 173.85 173.89 1.1K
12:52 173.78 173.78 173.59 173.59 2.0K
12:53 173.59 173.59 173.45 173.45 1.1K
12:56 173.60 173.60 173.60 173.60 0.2K
12:57 173.75 173.79 173.75 173.79 0.7K
12:59 173.76 173.76 173.76 173.76 0.4K
13:00 173.60 173.77 173.60 173.77 0.5K
13:01 173.60 173.72 173.60 173.72 0.6K
13:02 173.53 173.53 173.47 173.47 0.8K
13:03 173.60 173.65 173.33 173.33 1.6K
13:04 173.53 173.59 173.53 173.59 2.0K
13:05 173.78 173.78 173.78 173.78 0.2K
13:06 173.62 173.62 173.62 173.62 0.2K
13:07 173.78 173.78 173.78 173.78 0.1K
13:08 173.59 173.74 173.43 173.74 0.5K
13:09 173.80 173.80 173.63 173.63 0.6K
13:10 173.74 173.80 173.74 173.80 0.4K
13:11 173.80 173.80 173.66 173.66 2.6K
13:12 173.67 173.99 173.67 173.74 3.4K
13:13 174.06 174.06 174.06 174.06 0.2K
13:14 174.07 174.07 174.07 174.07 0.2K
13:15 174.07 174.07 174.07 174.07 0.4K
13:17 173.87 173.91 173.74 173.74 2.0K
13:18 173.78 173.78 173.75 173.75 0.5K
13:20 173.83 173.83 173.70 173.83 2.3K
13:21 173.77 173.77 173.77 173.77 0.3K
13:22 173.72 173.80 173.70 173.78 1.1K
13:23 173.69 173.69 173.64 173.64 1.4K
13:24 173.64 173.64 173.64 173.64 0.4K
13:25 173.82 173.82 173.82 173.82 1.5K
13:29 173.73 173.73 173.73 173.73 0.6K
13:30 173.71 173.71 173.71 173.71 0.9K
13:32 173.77 173.97 173.77 173.79 0.7K
13:33 173.72 173.72 173.72 173.72 1.0K
13:37 173.67 173.67 173.67 173.67 0.3K
13:38 173.82 173.82 173.74 173.74 1.5K
13:41 173.74 173.74 173.74 173.74 0.6K
13:42 173.89 174.09 173.89 174.09 1.4K
13:44 173.87 173.87 173.68 173.72 3.2K
13:45 173.70 173.70 173.70 173.70 0.3K
13:47 173.72 173.74 173.72 173.74 2.3K
13:50 174.00 174.02 174.00 174.02 0.3K
13:51 174.02 174.12 174.02 174.12 1.1K
13:52 173.99 174.29 173.99 174.29 1.1K
13:54 174.04 174.25 174.04 174.25 1.6K
13:57 174.12 174.12 174.12 174.12 0.4K
13:58 174.01 174.01 174.01 174.01 0.2K
13:59 174.09 174.09 174.09 174.09 1.2K
14:01 174.14 174.14 174.14 174.14 0.7K
14:03 174.12 174.12 174.12 174.12 0.6K
14:05 174.13 174.13 174.13 174.13 1.8K
14:06 174.09 174.09 174.09 174.09 1.4K
14:07 174.08 174.08 174.08 174.08 0.8K
14:08 174.05 174.05 174.05 174.05 2.0K
14:10 174.03 174.16 174.03 174.16 2.0K
14:11 174.02 174.02 174.02 174.02 0.2K
14:12 174.03 174.03 174.03 174.03 0.2K
14:13 174.03 174.03 174.03 174.03 0.4K
14:14 174.08 174.08 174.05 174.05 0.4K
14:15 174.08 174.08 174.08 174.08 1.5K
14:17 174.16 174.16 174.03 174.03 0.9K
14:18 174.03 174.16 174.03 174.16 0.8K
14:19 174.03 174.03 174.03 174.03 1.0K
14:20 174.03 174.03 174.03 174.03 1.4K
14:23 174.00 174.00 174.00 174.00 0.2K
14:24 173.73 173.87 173.73 173.87 4.7K
14:25 173.95 173.95 173.95 173.95 0.1K
14:26 173.95 173.95 173.95 173.95 0.3K
14:27 173.95 173.95 173.84 173.84 1.0K
14:28 173.90 173.90 173.80 173.80 2.3K
14:32 173.61 173.61 173.61 173.61 0.6K
14:34 173.76 173.76 173.76 173.76 1.3K
14:35 173.76 173.81 173.76 173.81 1.0K
14:36 173.63 173.63 173.63 173.63 1.0K
14:37 173.74 173.74 173.74 173.74 0.1K
14:38 173.70 173.70 173.50 173.50 2.0K
14:39 173.53 173.53 173.36 173.36 1.1K
14:40 173.72 173.72 173.72 173.72 1.5K
14:41 173.51 173.79 173.51 173.79 1.7K
14:42 173.75 173.75 173.74 173.74 6.0K
14:43 173.54 173.71 173.51 173.54 3.8K
14:44 173.51 173.54 173.51 173.54 2.8K
14:45 173.76 173.76 173.40 173.40 6.2K
14:46 172.99 173.01 172.99 173.01 0.7K
14:47 173.01 173.19 173.01 173.01 5.9K
14:48 173.11 173.11 173.11 173.11 1.3K
14:49 172.84 172.94 172.84 172.94 2.0K
14:50 172.85 172.85 172.85 172.85 1.0K
14:51 172.87 172.87 172.49 172.49 2.2K
14:52 172.13 172.13 172.13 172.13 1.4K
14:53 172.38 172.59 172.38 172.59 1.5K
14:54 172.65 172.65 172.65 172.65 1.1K
14:56 172.62 172.62 172.51 172.54 2.6K
14:57 172.58 172.58 172.56 172.56 1.3K
14:58 172.50 172.50 172.44 172.49 2.9K
14:59 172.70 172.70 172.59 172.59 4.7K
15:00 172.59 172.95 172.59 172.66 3.0K
15:02 172.65 172.65 172.55 172.55 4.1K
15:03 172.34 172.34 172.11 172.11 1.5K
15:04 172.35 172.35 172.35 172.35 0.6K
15:05 172.51 172.59 172.51 172.59 1.3K
15:06 172.60 172.60 172.60 172.60 0.2K
15:07 172.35 172.58 172.35 172.36 6.6K
15:08 172.38 172.59 172.38 172.59 4.0K
15:09 172.38 172.51 172.38 172.42 4.3K
15:10 172.21 172.37 172.21 172.23 7.8K
15:11 172.12 172.22 172.10 172.22 1.4K
15:12 172.04 172.19 172.04 172.19 0.7K
15:13 172.01 172.25 172.01 172.14 1.7K
15:14 172.33 172.33 172.21 172.21 1.9K
15:15 172.23 172.23 172.23 172.23 1.5K
15:16 172.23 172.23 172.23 172.22 0.8K
15:17 172.06 172.06 172.06 172.06 0.3K
15:18 172.08 172.08 171.96 171.96 2.3K
15:19 172.08 172.08 171.96 171.96 0.3K
15:20 172.09 172.13 172.09 172.11 2.4K
15:22 172.11 172.21 172.11 172.21 2.0K
15:23 172.10 172.10 172.10 172.10 0.2K
15:24 172.07 172.07 172.07 172.07 0.3K
15:25 172.12 172.12 172.12 172.12 2.0K
15:26 172.07 172.07 172.07 172.07 0.3K
15:27 172.12 172.12 172.12 172.12 1.1K
15:28 171.87 171.87 171.81 171.81 1.5K
15:29 171.95 172.00 171.91 171.91 1.6K
15:30 171.96 171.98 171.96 171.98 1.2K
15:31 171.98 172.14 171.98 172.01 2.1K
15:32 172.04 172.20 172.04 172.13 4.0K
15:33 172.25 172.27 172.19 172.27 2.8K
15:34 172.29 172.35 172.29 172.35 1.5K
15:35 172.28 172.38 172.27 172.38 0.9K
15:36 172.28 172.33 172.28 172.33 2.3K
15:38 172.35 172.35 172.35 172.35 1.0K
15:40 172.35 172.35 172.14 172.24 3.4K
15:41 172.24 172.36 172.24 172.36 1.9K
15:42 172.38 172.40 172.38 172.40 3.1K
15:43 172.63 172.81 172.63 172.81 2.9K
15:44 172.57 172.70 172.57 172.70 1.1K
15:45 172.72 172.72 172.72 172.72 1.0K
15:46 172.67 172.67 172.55 172.54 3.2K
15:47 172.37 172.37 172.37 172.37 0.9K
15:48 172.26 172.39 172.08 172.39 4.8K
15:49 172.32 172.33 172.32 172.33 3.1K
15:50 172.60 172.65 172.37 172.65 6.5K
15:51 172.55 172.56 172.55 172.55 2.3K
15:52 172.57 172.66 172.57 172.66 0.7K
15:53 172.66 172.69 172.57 172.69 3.8K
15:54 172.62 172.62 172.47 172.62 8.6K
15:55 172.40 172.61 172.40 172.61 6.5K
15:57 172.61 172.75 172.52 172.52 19.6K
15:58 172.51 172.95 172.51 172.87 16.2K
15:59 172.80 172.93 172.61 172.61 107.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available