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
09:30 174.41 174.41 174.41 174.41 2.6K
09:31 175.30 175.30 175.30 175.30 0.5K
09:32 174.40 174.40 174.40 174.40 0.9K
09:36 174.68 174.79 174.68 174.79 0.9K
09:39 174.47 174.47 174.47 174.47 0.8K
09:40 174.83 174.83 174.83 174.83 0.4K
09:41 174.42 174.42 174.42 174.42 0.2K
09:42 174.65 174.72 174.42 174.42 1.0K
09:44 174.41 174.41 174.41 174.41 0.1K
09:45 174.19 174.19 173.98 173.98 0.9K
09:46 174.63 174.63 174.63 174.63 1.5K
09:48 174.87 174.87 174.87 174.87 0.3K
09:49 175.08 175.08 175.08 175.08 0.2K
09:50 174.86 174.86 174.14 174.58 1.3K
09:52 174.27 174.27 174.27 174.27 0.2K
09:53 174.23 174.23 173.58 173.58 2.8K
09:54 173.85 173.85 173.76 173.76 0.6K
09:55 173.58 173.68 173.58 173.68 1.0K
09:56 173.89 173.89 173.89 173.89 1.5K
09:57 173.53 173.53 173.53 173.53 0.3K
09:58 173.58 173.58 173.58 173.58 0.5K
09:59 173.58 173.58 173.58 173.58 2.9K
10:00 173.15 173.15 173.07 173.07 1.7K
10:01 172.78 172.78 172.15 172.15 0.9K
10:02 172.49 172.49 172.29 172.29 2.1K
10:03 172.50 173.47 172.50 172.86 11.9K
10:04 172.86 172.88 172.86 172.88 1.9K
10:05 172.20 172.20 172.20 172.20 0.3K
10:06 172.03 172.03 172.03 172.03 0.9K
10:11 172.41 172.41 172.07 172.07 0.2K
10:12 171.88 171.88 171.82 171.82 3.8K
10:13 171.79 171.79 171.79 171.79 0.6K
10:14 171.68 172.29 171.68 172.29 1.6K
10:17 171.13 171.43 170.93 171.43 2.6K
10:18 171.06 171.43 170.93 170.93 0.7K
10:19 171.33 171.33 171.33 171.33 0.3K
10:20 170.85 170.85 170.85 170.85 1.0K
10:21 171.49 171.49 171.49 171.49 2.1K
10:22 171.07 171.07 170.62 170.62 0.6K
10:23 171.23 171.23 171.23 171.23 1.1K
10:26 171.12 171.12 171.12 171.12 0.1K
10:27 170.83 170.83 170.66 170.82 1.7K
10:28 170.69 170.69 170.69 170.69 0.7K
10:29 170.69 171.21 170.67 170.98 4.4K
10:30 170.46 170.46 170.46 170.46 2.0K
10:35 170.49 170.50 170.48 170.48 0.6K
10:36 170.48 170.48 170.48 170.48 0.4K
10:37 170.48 170.48 170.48 170.48 0.4K
10:38 170.26 170.26 170.26 170.26 0.7K
10:40 170.36 170.36 170.36 170.36 0.1K
10:41 170.37 170.80 170.36 170.80 3.2K
10:42 170.81 170.81 170.81 170.81 0.8K
10:44 170.81 170.81 170.81 170.81 0.3K
10:46 170.81 170.81 170.65 170.65 1.1K
10:47 170.72 170.72 170.72 170.72 0.4K
10:48 170.98 170.98 170.98 170.98 0.5K
10:49 171.10 171.10 171.10 171.10 1.1K
10:51 170.93 170.96 170.93 170.96 1.0K
10:55 171.00 171.01 171.00 171.01 3.2K
10:56 171.03 171.13 171.03 171.13 1.1K
10:57 171.14 171.14 171.14 171.14 0.2K
10:58 171.37 171.37 171.24 171.24 1.1K
11:00 171.20 171.24 171.16 171.24 2.1K
11:02 170.88 170.88 170.88 170.88 0.8K
11:03 170.80 170.80 170.80 170.80 0.8K
11:04 170.72 170.72 170.72 170.72 0.9K
11:05 170.95 170.95 170.95 170.95 0.2K
11:06 170.90 170.90 170.66 170.66 0.8K
11:08 170.76 170.76 170.76 170.76 0.5K
11:09 170.36 170.36 170.36 170.36 1.0K
11:12 170.20 170.20 170.20 170.20 0.7K
11:14 170.05 170.05 170.05 170.05 1.8K
11:16 169.91 169.91 169.91 169.91 1.4K
11:19 169.64 169.64 169.38 169.38 1.8K
11:20 169.43 169.43 169.43 169.43 0.6K
11:21 169.48 169.49 169.48 169.49 1.0K
11:22 169.54 169.54 169.54 169.54 1.0K
11:23 169.57 169.72 169.57 169.67 2.0K
11:24 169.72 169.72 169.72 169.72 0.1K
11:25 169.96 169.96 169.96 169.96 0.5K
11:28 169.86 169.86 169.86 169.86 0.6K
11:29 169.82 169.82 169.82 169.82 0.3K
11:31 169.73 169.73 169.64 169.64 0.6K
11:32 169.89 169.89 169.89 169.89 0.1K
11:33 169.89 169.89 169.89 169.89 0.5K
11:34 169.81 169.81 169.70 169.70 1.5K
11:36 169.87 169.87 169.82 169.82 1.2K
11:39 169.50 169.52 169.50 169.52 1.8K
11:40 169.51 169.60 169.51 169.60 3.7K
11:43 169.85 169.85 169.42 169.42 1.1K
11:46 169.60 169.60 169.60 169.60 0.7K
11:48 169.35 169.35 169.35 169.35 0.6K
11:49 169.28 169.28 168.82 169.09 3.0K
11:50 169.08 169.08 169.08 169.08 0.5K
11:51 168.94 168.98 168.94 168.98 1.7K
11:53 168.70 168.70 168.70 168.70 1.0K
11:56 168.80 168.80 168.63 168.63 1.1K
11:59 168.76 168.84 168.75 168.84 3.0K
12:01 169.13 169.13 169.11 169.11 0.8K
12:02 169.21 169.21 168.93 168.93 2.3K
12:06 168.97 168.97 168.97 168.97 0.3K
12:07 168.56 168.62 168.56 168.62 2.3K
12:08 168.84 168.84 168.84 168.84 2.2K
12:09 168.99 169.00 168.99 169.00 1.0K
12:12 168.87 168.87 168.87 168.87 0.6K
12:15 168.71 168.71 168.71 168.71 0.5K
12:17 168.87 168.87 168.87 168.87 0.3K
12:19 168.70 168.87 168.70 168.87 0.4K
12:20 169.14 169.14 169.14 169.14 0.3K
12:21 168.70 168.82 168.70 168.82 1.6K
12:22 168.77 168.77 168.77 168.77 0.6K
12:23 168.64 168.64 168.64 168.64 0.3K
12:24 168.80 168.80 168.80 168.80 0.3K
12:26 168.74 168.81 168.74 168.76 0.6K
12:27 168.81 168.81 168.81 168.81 0.3K
12:28 168.56 168.56 168.54 168.54 0.8K
12:29 168.75 168.75 168.75 168.75 0.5K
12:30 168.61 168.61 168.61 168.61 0.2K
12:31 168.68 168.79 168.68 168.79 2.3K
12:35 168.54 168.54 168.54 168.54 1.0K
12:37 168.58 168.58 168.33 168.33 0.7K
12:38 168.18 168.18 168.18 168.18 0.8K
12:39 168.26 168.50 168.26 168.50 0.4K
12:40 168.29 168.29 168.28 168.28 1.0K
12:41 168.29 168.61 168.29 168.61 2.0K
12:42 168.59 168.59 168.36 168.36 0.6K
12:43 168.34 168.34 168.34 168.34 0.6K
12:45 168.35 168.35 168.35 168.35 0.6K
12:46 168.35 168.36 168.35 168.36 1.2K
12:47 168.20 168.20 168.20 168.20 1.1K
12:49 168.25 168.25 168.25 168.25 0.2K
12:50 168.32 168.32 168.29 168.29 0.7K
12:51 168.27 168.28 168.27 168.28 1.5K
12:52 168.70 168.70 168.70 168.70 14.3K
12:53 169.05 169.05 169.05 169.05 2.3K
13:00 169.23 169.23 169.23 169.23 0.3K
13:02 169.29 169.29 169.27 169.27 0.5K
13:04 169.30 169.30 169.30 169.30 1.7K
13:05 169.31 169.31 169.26 169.26 0.7K
13:06 169.47 169.47 169.47 169.47 3.4K
13:08 169.31 169.31 169.31 169.31 0.1K
13:09 169.46 169.46 169.46 169.46 0.4K
13:11 169.53 169.69 169.53 169.69 0.6K
13:13 169.65 169.65 169.65 169.65 1.4K
13:17 169.30 169.30 169.30 169.30 6.9K
13:19 169.40 169.40 169.40 169.40 0.2K
13:20 169.54 169.54 169.54 169.54 0.3K
13:21 169.54 169.54 169.50 169.54 1.5K
13:22 169.56 169.56 169.55 169.55 0.4K
13:23 169.55 169.55 169.55 169.55 0.3K
13:24 169.55 169.55 169.55 169.55 0.7K
13:25 169.71 169.71 169.36 169.55 1.7K
13:26 169.50 169.52 169.32 169.32 2.0K
13:27 169.37 169.37 169.37 169.37 0.8K
13:29 169.53 169.69 169.53 169.69 3.5K
13:31 169.61 169.61 169.61 169.61 0.4K
13:32 169.79 169.79 169.79 169.79 0.3K
13:33 169.78 169.78 169.78 169.78 0.3K
13:34 169.69 169.69 169.69 169.69 0.8K
13:35 170.18 170.18 170.18 170.18 0.9K
13:36 170.24 170.24 170.24 170.24 1.3K
13:41 170.04 170.04 169.78 169.78 0.9K
13:43 169.77 169.77 169.77 169.77 0.6K
13:46 170.00 170.00 170.00 170.00 0.2K
13:47 169.85 169.85 169.70 169.70 2.4K
13:48 169.62 169.85 169.62 169.85 1.1K
13:50 169.85 169.85 169.85 169.85 1.9K
13:51 170.05 170.05 169.89 169.89 0.5K
13:53 170.27 170.27 170.07 170.07 1.4K
13:54 170.40 170.40 170.34 170.34 0.3K
13:55 170.52 170.52 170.48 170.48 1.1K
13:56 170.63 170.63 170.63 170.63 0.6K
13:57 170.51 170.51 170.51 170.51 0.4K
13:58 170.53 170.53 170.53 170.53 0.9K
13:59 170.45 170.45 170.45 170.45 0.8K
14:00 170.31 170.31 170.31 170.31 1.0K
14:01 170.19 170.19 170.15 170.15 1.0K
14:02 170.23 170.24 170.23 170.24 0.3K
14:03 170.19 170.25 170.19 170.25 0.4K
14:04 170.09 170.09 170.09 170.09 0.4K
14:05 170.08 170.16 170.04 170.16 1.6K
14:07 170.47 170.47 170.47 170.47 0.5K
14:08 170.45 170.45 170.45 170.45 0.4K
14:10 170.46 170.46 170.43 170.43 0.3K
14:11 170.42 170.42 170.42 170.42 0.5K
14:13 170.38 170.77 170.38 170.77 1.9K
14:14 170.74 170.74 170.74 170.74 0.5K
14:15 170.69 170.69 170.50 170.50 0.7K
14:18 170.69 170.69 170.69 170.69 0.7K
14:19 170.71 170.71 170.64 170.64 0.4K
14:20 170.79 170.79 170.79 170.79 0.7K
14:21 170.72 170.74 170.72 170.74 2.5K
14:23 170.49 170.49 170.49 170.49 0.4K
14:24 170.43 170.43 170.43 170.43 1.1K
14:27 170.38 170.38 170.35 170.35 1.7K
14:31 170.38 170.38 170.38 170.38 0.4K
14:32 170.44 170.44 170.44 170.44 1.0K
14:34 170.33 170.47 170.33 170.47 0.8K
14:35 170.53 170.53 170.53 170.53 0.8K
14:36 170.75 170.75 170.55 170.55 0.8K
14:37 170.54 170.54 170.54 170.54 0.6K
14:38 170.54 170.54 170.48 170.48 1.1K
14:39 170.50 170.50 170.50 170.50 0.3K
14:40 170.50 170.62 170.50 170.59 2.5K
14:41 170.67 170.67 170.61 170.61 0.5K
14:42 170.61 170.61 170.50 170.61 1.9K
14:43 170.61 170.61 170.61 170.61 0.7K
14:44 170.59 170.61 170.48 170.61 1.4K
14:45 170.61 170.63 170.61 170.63 2.7K
14:46 170.63 170.63 170.63 170.63 1.8K
14:48 170.55 170.55 170.55 170.55 0.6K
14:49 170.57 170.57 170.57 170.57 0.2K
14:50 170.60 170.71 170.60 170.71 2.2K
14:51 170.54 170.54 170.54 170.54 0.3K
14:52 170.59 170.59 170.59 170.59 2.1K
14:54 170.59 170.61 170.59 170.61 1.0K
14:56 170.61 170.68 170.60 170.68 1.0K
14:57 170.66 170.66 170.55 170.55 4.2K
14:58 170.55 170.59 170.55 170.59 0.6K
14:59 170.57 170.57 170.57 170.57 1.3K
15:02 170.44 170.44 170.43 170.43 1.4K
15:03 170.43 170.43 170.31 170.37 1.2K
15:04 170.43 170.43 170.31 170.31 9.4K
15:07 169.96 170.08 169.76 170.03 4.7K
15:08 170.03 170.16 170.03 170.16 6.5K
15:10 170.50 170.50 170.40 170.40 0.3K
15:11 170.40 170.40 170.40 170.40 0.9K
15:13 170.36 170.36 170.36 170.36 0.5K
15:14 170.28 170.36 170.28 170.36 1.4K
15:15 170.48 170.48 170.40 170.40 0.3K
15:17 170.49 170.51 170.49 170.51 1.0K
15:20 170.42 170.42 170.42 170.42 0.1K
15:21 170.42 170.42 170.42 170.42 2.3K
15:28 170.35 170.35 170.27 170.27 0.5K
15:29 170.32 170.32 170.32 170.32 0.3K
15:30 170.28 170.28 170.28 170.28 0.4K
15:31 170.27 170.27 170.13 170.23 1.8K
15:32 170.24 170.24 170.24 170.24 0.8K
15:33 170.33 170.33 170.24 170.24 0.2K
15:34 170.40 170.46 170.32 170.46 3.0K
15:36 170.23 170.23 170.10 170.10 3.0K
15:37 170.02 170.23 170.02 170.23 1.0K
15:40 170.10 170.10 170.00 170.10 2.8K
15:41 170.02 170.13 170.02 170.13 2.2K
15:42 170.14 170.18 170.14 170.17 1.1K
15:43 170.14 170.14 170.14 170.14 1.1K
15:44 170.02 170.02 170.02 170.02 1.0K
15:45 170.05 170.07 169.95 169.95 0.9K
15:46 169.95 169.95 169.79 169.79 3.9K
15:47 169.87 169.90 169.81 169.81 3.2K
15:48 169.87 169.87 169.79 169.85 5.3K
15:49 169.77 169.85 169.77 169.78 1.3K
15:50 169.77 170.13 169.77 170.03 11.6K
15:51 170.13 170.42 170.13 170.36 5.6K
15:52 170.43 170.56 170.43 170.46 3.1K
15:53 170.43 170.58 170.43 170.48 2.6K
15:54 170.42 170.58 170.42 170.42 6.8K
15:55 170.58 170.58 170.18 170.20 6.1K
15:56 170.36 170.36 170.13 170.15 4.1K
15:57 170.22 170.33 170.22 170.24 15.2K
15:58 170.25 170.29 170.09 170.19 12.2K
15:59 170.28 170.66 170.22 170.66 95.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available