Carpenter Technology

CRS
🏛️ usa →
247.52
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 172.69 172.69 172.69 172.69 3.9K
09:33 172.79 172.79 172.79 172.79 0.3K
09:34 173.47 173.47 173.47 173.47 1.0K
09:35 173.54 173.54 173.54 173.54 0.2K
09:36 172.48 172.48 172.48 172.48 1.3K
09:37 172.48 172.48 172.48 172.48 0.3K
09:38 172.31 172.31 172.31 172.31 0.4K
09:41 172.46 172.46 172.46 172.46 0.9K
09:45 173.21 173.21 173.21 173.21 0.4K
09:48 173.22 173.22 173.22 173.22 0.2K
09:49 173.72 173.72 173.24 173.24 1.7K
09:55 172.62 173.07 172.62 172.65 2.0K
09:56 172.65 172.65 172.65 172.65 0.2K
09:57 172.00 172.00 172.00 172.00 0.2K
09:58 173.28 173.28 173.28 173.28 2.0K
10:00 173.37 173.37 173.13 173.22 2.8K
10:02 173.42 173.58 173.42 173.57 9.4K
10:03 173.74 173.74 173.74 173.74 0.9K
10:04 173.44 173.44 173.44 173.44 0.6K
10:06 173.43 173.43 173.43 173.43 1.2K
10:09 173.66 173.66 173.57 173.57 0.6K
10:11 173.57 173.67 173.57 173.67 2.4K
10:14 174.27 174.27 174.27 174.27 0.3K
10:15 174.34 174.34 174.34 174.34 1.0K
10:16 174.36 174.57 174.36 174.57 1.7K
10:17 174.50 174.50 174.48 174.48 0.6K
10:19 174.58 174.58 174.58 174.58 1.1K
10:21 174.61 174.61 174.61 174.61 1.0K
10:22 174.76 174.76 174.76 174.76 0.6K
10:23 174.68 174.87 174.68 174.87 0.9K
10:24 174.80 174.80 174.80 174.80 1.5K
10:25 174.62 174.62 174.62 174.62 0.2K
10:26 174.60 174.60 174.60 174.60 0.8K
10:27 174.59 174.59 174.59 174.59 0.3K
10:28 174.53 174.53 174.53 174.53 0.9K
10:30 174.75 174.75 174.75 174.75 0.3K
10:31 174.60 174.60 174.60 174.60 0.4K
10:32 174.75 174.75 174.75 174.75 0.6K
10:34 174.54 174.75 174.54 174.75 0.8K
10:35 174.78 174.78 174.78 174.78 0.3K
10:36 174.83 174.83 174.83 174.83 3.7K
10:41 173.60 173.60 173.60 173.60 0.8K
10:43 173.77 174.02 173.77 174.02 1.7K
10:46 173.86 173.86 173.86 173.86 0.5K
10:47 173.81 173.81 173.81 173.81 0.4K
10:49 174.03 174.03 174.03 174.03 0.4K
10:50 174.17 174.17 174.17 174.17 0.2K
10:52 174.35 174.35 174.35 174.35 0.9K
10:56 173.93 173.93 173.93 173.93 0.3K
10:58 174.22 174.22 174.22 174.22 0.1K
10:59 174.17 174.17 173.93 173.93 1.7K
11:01 173.95 174.36 173.95 174.36 1.3K
11:03 174.35 174.35 174.35 174.35 2.3K
11:07 174.53 174.53 174.53 174.53 0.2K
11:08 174.84 174.84 174.66 174.66 1.6K
11:09 174.51 174.51 174.51 174.51 1.5K
11:12 174.67 174.67 174.67 174.67 0.2K
11:13 174.52 174.52 174.52 174.52 0.2K
11:14 174.70 174.70 174.70 174.70 0.3K
11:18 174.34 174.34 174.34 174.34 0.1K
11:19 174.79 174.79 174.59 174.58 0.8K
11:20 175.00 175.00 174.68 174.72 3.9K
11:25 174.48 174.48 174.48 174.48 0.3K
11:26 174.48 174.48 174.48 174.48 0.6K
11:27 174.31 174.31 174.31 174.31 0.7K
11:29 174.21 174.21 174.21 174.21 1.4K
11:33 174.40 174.40 174.40 174.40 0.2K
11:34 174.18 174.18 174.18 174.18 1.8K
11:35 174.00 174.00 174.00 174.00 1.2K
11:38 174.08 174.08 174.08 174.08 0.6K
11:42 174.10 174.10 174.10 174.10 0.9K
11:43 174.37 174.37 174.37 174.37 1.3K
11:48 174.28 174.34 174.28 174.34 1.6K
11:49 174.34 174.34 174.34 174.34 0.4K
11:52 174.34 174.34 174.34 174.34 1.2K
11:53 174.40 174.40 174.40 174.40 0.4K
11:55 174.47 174.47 174.30 174.30 0.6K
11:57 174.59 174.59 174.42 174.42 1.0K
12:00 174.25 174.25 174.25 174.25 1.3K
12:02 174.31 174.31 174.30 174.30 0.6K
12:04 174.24 174.24 174.16 174.16 1.1K
12:08 174.24 174.24 174.24 174.24 0.2K
12:09 174.07 174.07 174.07 174.07 0.2K
12:10 174.10 174.10 174.10 174.10 0.1K
12:11 174.20 174.25 174.03 174.25 0.6K
12:13 174.15 174.15 174.15 174.15 0.9K
12:17 174.15 174.15 174.15 174.15 0.3K
12:18 174.10 174.10 174.10 174.10 0.2K
12:19 173.96 174.10 173.96 174.10 1.0K
12:22 174.01 174.01 174.01 174.01 0.4K
12:23 173.95 173.95 173.95 173.95 0.7K
12:28 173.97 173.97 173.97 173.97 0.5K
12:30 173.77 173.77 173.77 173.77 1.2K
12:32 173.72 173.72 173.72 173.72 0.2K
12:33 173.93 173.93 173.93 173.93 0.5K
12:36 173.92 173.92 173.92 173.92 0.2K
12:37 173.73 173.88 173.73 173.87 0.3K
12:38 173.83 173.83 173.83 173.83 0.1K
12:39 173.75 173.75 173.75 173.75 0.2K
12:41 173.88 173.88 173.88 173.88 0.8K
12:43 173.86 173.86 173.86 173.86 0.2K
12:44 173.73 173.73 173.73 173.73 0.3K
12:45 173.88 173.88 173.64 173.79 1.8K
12:46 173.62 173.62 173.62 173.62 1.0K
12:48 173.14 173.14 173.14 173.14 0.8K
12:49 173.19 173.23 173.06 173.23 0.5K
12:50 173.37 173.37 173.04 173.04 0.5K
12:52 173.01 173.01 173.01 173.01 0.5K
12:54 172.95 172.95 172.95 172.95 0.4K
12:55 173.19 173.33 173.19 173.33 1.3K
12:58 173.34 173.34 173.34 173.34 0.4K
13:02 173.48 173.48 173.48 173.48 1.5K
13:04 173.85 173.91 173.85 173.91 1.0K
13:05 173.82 173.82 173.82 173.82 0.3K
13:07 173.84 173.84 173.84 173.84 0.2K
13:09 173.84 174.04 173.84 174.04 1.2K
13:10 174.00 174.04 174.00 174.02 1.8K
13:12 174.00 174.00 173.77 173.77 4.7K
13:13 174.00 174.00 174.00 174.00 2.5K
13:16 173.76 173.76 173.76 173.76 0.3K
13:17 174.16 174.16 174.16 174.16 0.8K
13:20 174.46 174.46 174.46 174.46 1.9K
13:31 174.60 174.60 174.60 174.60 2.0K
13:34 174.45 174.45 174.45 174.45 0.8K
13:39 174.56 174.56 174.56 174.56 0.3K
13:41 174.54 174.57 174.54 174.57 4.7K
13:42 174.17 174.17 174.17 174.17 1.4K
13:43 173.86 173.86 173.86 173.86 0.5K
13:47 174.22 174.22 174.22 174.22 0.8K
13:48 174.25 174.25 174.25 174.25 0.3K
13:52 174.06 174.06 174.06 174.06 0.5K
13:53 174.18 174.18 174.18 174.18 0.5K
13:55 174.18 174.18 174.18 174.18 1.2K
13:57 173.88 173.91 173.88 173.91 1.2K
13:58 174.05 174.20 174.05 174.20 4.0K
14:03 174.24 174.24 174.24 174.24 0.7K
14:06 174.34 174.34 174.34 174.34 1.3K
14:10 174.23 174.23 174.23 174.23 0.7K
14:11 174.40 174.40 174.40 174.40 1.6K
14:13 174.41 174.41 174.41 174.41 0.3K
14:14 174.39 174.39 174.38 174.38 0.3K
14:16 174.37 174.37 174.37 174.37 0.2K
14:17 174.39 174.39 174.39 174.39 0.5K
14:19 174.16 174.31 174.16 174.31 0.4K
14:20 174.38 174.38 174.38 174.38 0.7K
14:21 174.26 174.36 174.26 174.36 0.5K
14:22 174.39 174.39 174.31 174.31 1.0K
14:24 174.41 174.41 174.41 174.41 0.4K
14:25 174.40 174.46 174.40 174.46 1.5K
14:26 174.36 174.36 174.36 174.36 0.4K
14:27 174.36 174.36 174.36 174.36 2.4K
14:29 174.36 174.36 174.36 174.36 0.6K
14:30 174.37 174.42 174.36 174.42 0.8K
14:31 174.36 174.47 174.36 174.47 3.2K
14:32 174.54 174.54 174.54 174.54 0.3K
14:33 174.48 174.50 174.48 174.50 2.4K
14:36 174.48 174.48 174.48 174.48 1.3K
14:38 174.47 174.47 174.47 174.47 0.9K
14:42 174.65 174.65 174.65 174.65 1.0K
14:45 174.81 174.81 174.81 174.81 0.4K
14:47 174.64 174.64 174.64 174.64 1.1K
14:49 174.87 174.87 174.87 174.87 0.6K
14:52 174.88 174.88 174.88 174.88 0.5K
14:54 175.03 175.03 175.02 175.02 1.4K
14:55 175.03 175.03 175.03 175.03 0.8K
14:56 175.12 175.12 175.12 175.12 1.5K
14:57 174.98 174.98 174.94 174.94 2.2K
15:00 174.69 174.69 174.69 174.69 0.2K
15:01 174.64 174.64 174.64 174.64 0.9K
15:04 174.72 174.72 174.72 174.72 0.8K
15:07 174.85 174.85 174.85 174.85 0.5K
15:08 174.85 174.96 174.85 174.96 3.3K
15:09 174.91 175.08 174.91 175.08 0.8K
15:11 174.93 174.93 174.93 174.93 0.1K
15:12 174.92 175.04 174.92 175.04 1.3K
15:14 174.96 174.96 174.96 174.96 2.8K
15:15 174.85 174.89 174.81 174.81 1.6K
15:16 175.00 175.00 175.00 175.00 3.6K
15:19 174.91 174.91 174.91 174.91 0.9K
15:20 175.00 175.04 175.00 175.04 1.3K
15:21 174.95 175.04 174.95 175.04 0.4K
15:22 175.27 175.27 175.24 175.24 4.4K
15:26 175.41 175.41 175.41 175.41 1.3K
15:28 175.51 175.51 175.51 175.51 0.6K
15:29 175.50 175.50 175.35 175.35 0.7K
15:30 175.37 175.39 175.17 175.17 1.4K
15:31 175.15 175.15 175.15 175.15 0.2K
15:32 175.24 175.24 175.24 175.24 0.6K
15:33 175.19 175.28 175.19 175.28 1.6K
15:34 175.38 175.38 175.38 175.38 0.5K
15:35 175.39 175.39 175.26 175.26 0.8K
15:36 175.26 175.26 175.26 175.26 0.3K
15:37 175.24 175.32 175.24 175.32 1.0K
15:38 175.33 175.33 175.27 175.27 2.5K
15:42 175.25 175.25 175.25 175.25 2.7K
15:43 175.25 175.29 175.25 175.29 0.5K
15:44 175.34 175.35 175.34 175.35 2.0K
15:45 175.40 175.50 175.38 175.50 3.1K
15:46 175.67 175.68 175.67 175.68 1.3K
15:47 175.73 175.73 175.64 175.64 0.9K
15:48 175.73 175.73 175.65 175.65 1.6K
15:49 175.54 175.54 175.54 175.54 0.3K
15:50 175.64 175.64 175.46 175.46 2.5K
15:52 175.36 175.42 175.36 175.42 3.8K
15:53 175.34 175.34 175.24 175.24 2.1K
15:54 175.38 175.38 175.38 175.38 0.8K
15:55 175.26 175.27 175.26 175.27 1.1K
15:56 175.39 175.58 175.35 175.55 6.4K
15:57 175.51 175.51 175.31 175.45 4.2K
15:58 175.51 175.58 175.46 175.46 4.9K
15:59 175.43 175.64 175.20 175.64 76.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available