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
09:30 169.41 169.41 169.41 169.41 4.7K
09:31 169.08 169.08 169.08 169.08 0.5K
09:34 169.44 169.44 169.44 169.44 0.9K
09:36 169.82 169.82 169.82 169.82 0.7K
09:37 169.85 169.97 169.85 169.97 0.3K
09:38 169.52 169.52 169.52 169.52 1.2K
09:39 169.35 169.35 169.35 169.35 0.7K
09:40 168.95 168.95 168.93 168.93 0.8K
09:42 169.10 169.10 169.10 169.10 0.9K
09:45 168.90 168.90 168.88 168.88 0.8K
09:46 169.04 169.04 168.98 169.03 3.0K
09:53 168.56 168.56 168.56 168.56 0.6K
09:54 168.36 168.73 168.36 168.73 1.7K
09:55 168.87 168.87 168.87 168.87 0.5K
09:56 168.48 168.48 168.48 168.48 0.3K
09:58 169.39 169.54 169.39 169.54 2.0K
09:59 169.73 169.73 169.73 169.73 2.0K
10:05 169.85 169.85 169.84 169.84 1.7K
10:06 169.41 169.41 169.41 169.41 0.4K
10:07 169.50 169.58 169.30 169.55 1.9K
10:08 169.61 169.61 169.24 169.24 0.7K
10:09 169.38 169.38 169.38 169.38 0.4K
10:10 169.38 169.38 169.38 169.38 0.6K
10:11 169.17 169.17 169.17 169.17 0.9K
10:13 169.20 169.26 169.20 169.26 1.6K
10:14 169.37 169.37 169.37 169.37 0.3K
10:15 169.10 169.10 169.10 169.10 1.1K
10:18 169.70 169.86 169.70 169.86 1.5K
10:19 169.92 169.92 169.92 169.92 0.5K
10:20 169.85 170.16 169.85 170.16 1.5K
10:21 170.17 170.17 170.10 170.10 0.7K
10:22 170.03 170.24 170.03 170.24 2.7K
10:23 169.96 169.96 169.96 169.96 0.4K
10:24 170.00 170.13 169.92 170.13 1.4K
10:25 169.92 170.00 169.92 170.00 0.2K
10:26 169.92 169.92 169.92 169.92 0.7K
10:27 169.92 170.00 169.92 170.00 0.4K
10:28 169.83 170.49 169.63 170.49 6.8K
10:29 170.49 170.49 170.35 170.35 0.8K
10:30 170.15 170.15 170.15 170.15 0.2K
10:31 170.34 170.58 170.33 170.33 1.1K
10:33 170.33 170.33 169.99 169.99 2.4K
10:36 169.85 170.09 169.85 169.87 1.1K
10:37 169.84 169.84 169.76 169.76 1.7K
10:39 169.94 169.94 169.94 169.94 0.5K
10:40 169.99 169.99 169.99 169.99 0.4K
10:41 169.91 169.91 169.91 169.91 0.5K
10:44 169.83 169.83 169.57 169.57 1.5K
10:45 169.53 169.53 169.53 169.53 0.7K
10:46 169.50 169.50 169.50 169.50 0.6K
10:47 169.50 169.52 169.50 169.52 2.5K
10:49 169.70 169.70 169.70 169.70 0.1K
10:50 169.68 169.71 169.68 169.71 1.4K
10:55 169.27 169.74 168.97 169.74 10.6K
10:56 169.84 169.84 169.84 169.84 1.0K
10:59 169.58 169.58 169.58 169.58 0.7K
11:02 169.48 169.48 169.48 169.48 0.3K
11:03 169.59 169.59 169.59 169.59 0.6K
11:05 169.59 169.82 169.59 169.82 0.8K
11:07 169.61 169.61 169.61 169.61 0.3K
11:08 169.61 169.61 169.61 169.61 0.3K
11:10 169.78 169.78 169.78 169.78 0.6K
11:11 169.61 169.61 169.61 169.61 0.3K
11:13 170.27 170.71 170.22 170.71 4.7K
11:14 170.97 170.97 170.97 170.97 0.6K
11:15 170.83 170.83 170.69 170.76 1.1K
11:16 170.74 170.78 170.74 170.78 0.5K
11:17 170.98 171.04 170.98 171.04 0.7K
11:18 171.08 171.42 171.08 171.42 1.9K
11:19 171.02 171.02 170.88 170.88 3.4K
11:20 170.95 170.95 170.95 170.95 1.5K
11:22 170.91 170.91 170.91 170.91 0.3K
11:24 170.90 171.01 170.89 170.89 1.1K
11:25 170.77 170.89 170.77 170.89 1.1K
11:28 170.75 170.93 170.75 170.93 1.3K
11:29 170.74 170.74 170.74 170.74 1.7K
11:30 170.37 170.37 170.37 170.37 0.4K
11:31 170.35 170.35 170.35 170.35 0.8K
11:35 170.25 170.25 170.25 170.25 1.0K
11:36 170.32 170.32 170.32 170.32 0.7K
11:38 170.29 170.29 170.22 170.29 0.7K
11:39 170.36 170.36 170.36 170.36 1.0K
11:40 170.12 170.12 170.12 170.12 0.9K
11:42 170.27 170.27 170.27 170.27 0.5K
11:43 170.75 170.75 170.75 170.75 0.3K
11:44 170.75 170.75 170.58 170.58 0.6K
11:45 170.74 170.74 170.74 170.74 0.5K
11:46 170.75 170.75 170.63 170.63 1.7K
11:47 170.75 170.75 170.75 170.75 0.3K
11:50 171.11 171.11 171.11 171.11 0.5K
11:52 170.95 170.95 170.95 170.95 0.8K
11:53 171.07 171.12 171.07 171.12 1.8K
11:54 170.97 171.03 170.97 171.03 2.5K
11:55 170.65 170.65 170.59 170.59 1.3K
11:57 170.78 170.78 170.78 170.78 0.5K
11:59 170.67 170.76 170.67 170.76 1.5K
12:00 170.55 170.55 170.55 170.55 0.5K
12:02 170.65 170.65 170.65 170.65 0.3K
12:04 170.57 170.71 170.56 170.71 0.9K
12:06 170.49 170.49 170.46 170.46 1.1K
12:09 170.53 170.54 170.49 170.54 0.4K
12:11 170.52 170.52 170.52 170.52 1.1K
12:12 170.40 170.40 170.22 170.35 2.3K
12:13 170.27 170.44 170.27 170.44 1.7K
12:14 170.24 170.24 170.24 170.24 0.5K
12:15 170.23 170.23 170.17 170.17 0.5K
12:17 170.27 170.27 170.27 170.27 0.4K
12:18 170.03 170.18 170.03 170.18 1.6K
12:20 170.53 170.53 170.53 170.53 0.4K
12:21 170.33 170.44 170.14 170.14 1.5K
12:22 170.08 170.08 169.91 170.08 0.7K
12:23 169.91 169.91 169.91 169.91 0.5K
12:24 169.90 169.90 169.90 169.90 0.2K
12:25 169.80 170.13 169.80 170.13 0.8K
12:26 169.85 169.89 169.84 169.89 0.7K
12:27 169.75 169.75 169.64 169.64 0.7K
12:29 169.46 169.46 169.45 169.45 2.2K
12:30 169.32 169.32 169.32 169.32 0.1K
12:32 169.55 169.55 169.37 169.37 0.7K
12:33 169.18 169.41 169.18 169.41 0.2K
12:34 169.16 169.16 169.16 169.16 0.3K
12:37 169.25 169.25 169.23 169.23 0.4K
12:38 169.06 169.06 168.99 168.99 1.2K
12:39 169.34 169.34 169.34 169.34 0.4K
12:42 169.39 169.39 169.39 169.39 0.7K
12:51 169.66 169.66 169.66 169.66 2.1K
12:53 169.94 169.94 169.94 169.94 0.4K
12:54 170.00 170.00 170.00 170.00 0.8K
12:56 170.18 170.18 170.18 170.18 0.2K
12:57 169.96 170.18 169.96 170.18 0.4K
12:58 170.45 170.46 170.45 170.46 0.5K
12:59 170.29 170.29 170.29 170.29 0.1K
13:00 170.41 170.41 170.37 170.37 2.1K
13:05 170.35 170.38 170.35 170.38 0.8K
13:06 170.40 170.40 170.40 170.40 0.2K
13:07 170.47 170.47 170.47 170.47 0.7K
13:11 170.40 170.40 170.40 170.40 0.8K
13:17 170.23 170.23 170.23 170.23 0.2K
13:18 170.20 170.21 170.20 170.20 0.6K
13:20 170.20 170.20 170.20 170.20 0.5K
13:21 169.91 169.98 169.91 169.93 3.5K
13:23 169.80 169.80 169.80 169.80 0.1K
13:24 169.75 169.75 169.68 169.68 1.4K
13:25 169.84 169.91 169.84 169.91 1.4K
13:26 169.73 169.73 169.73 169.73 0.5K
13:27 169.73 169.73 169.73 169.73 0.2K
13:28 169.73 169.73 169.73 169.73 0.7K
13:29 169.73 169.73 169.19 169.19 2.3K
13:34 169.68 169.68 169.68 169.68 2.2K
13:35 169.81 169.81 169.81 169.81 0.3K
13:37 169.70 169.79 169.70 169.70 2.0K
13:39 169.73 169.73 169.73 169.73 0.7K
13:40 169.88 169.88 169.88 169.88 1.0K
13:41 170.02 170.02 170.02 170.02 0.4K
13:43 170.00 170.19 170.00 170.19 0.7K
13:45 170.10 170.10 170.10 170.10 1.1K
13:51 170.08 170.08 170.08 170.08 0.3K
13:52 170.03 170.03 170.03 170.03 0.2K
13:54 170.01 170.03 170.01 170.03 0.5K
13:55 169.87 169.95 169.87 169.95 0.4K
13:57 169.85 169.85 169.85 169.85 0.8K
14:00 169.80 169.80 169.80 169.80 1.6K
14:02 169.70 169.70 169.68 169.70 1.2K
14:03 169.64 169.64 169.64 169.64 0.3K
14:04 169.63 169.70 169.63 169.70 0.3K
14:05 169.82 169.82 169.80 169.80 1.5K
14:06 169.73 169.93 169.73 169.93 1.5K
14:08 170.14 170.19 170.14 170.16 0.9K
14:10 170.34 170.34 170.28 170.28 0.9K
14:11 170.31 170.33 170.31 170.33 0.6K
14:12 170.33 170.33 170.33 170.33 0.6K
14:16 170.34 170.34 170.34 170.34 0.3K
14:17 170.26 170.26 170.08 170.08 1.3K
14:19 170.16 170.29 170.16 170.29 1.9K
14:20 170.22 170.22 170.11 170.11 1.0K
14:21 170.00 170.00 170.00 170.00 0.4K
14:23 169.97 170.25 169.97 170.25 2.0K
14:26 170.18 170.25 170.17 170.17 1.2K
14:27 170.18 170.20 170.18 170.20 0.5K
14:28 170.23 170.23 170.23 170.23 0.4K
14:30 170.07 170.07 169.77 169.77 1.8K
14:31 169.69 169.69 169.69 169.69 0.5K
14:32 169.68 169.68 169.68 169.68 0.5K
14:34 169.77 169.77 169.77 169.77 0.2K
14:35 169.66 169.74 169.66 169.71 0.8K
14:36 169.70 169.85 169.58 169.85 4.2K
14:39 170.03 170.17 170.03 170.17 1.2K
14:40 170.19 170.21 170.14 170.21 1.2K
14:41 170.19 170.19 170.19 170.19 0.1K
14:42 170.05 170.05 170.00 170.00 1.7K
14:43 170.10 170.10 170.09 170.09 1.1K
14:48 170.02 170.02 170.00 170.00 1.7K
14:49 169.94 169.94 169.94 169.94 2.1K
14:50 169.70 169.70 169.70 169.70 0.7K
14:51 169.83 169.90 169.83 169.90 1.2K
14:52 169.91 169.91 169.83 169.83 6.0K
14:53 169.77 169.77 169.69 169.69 1.6K
14:54 169.69 169.70 169.68 169.69 3.2K
14:56 169.62 169.72 169.62 169.72 1.6K
14:57 169.75 169.80 169.75 169.75 3.8K
14:58 169.92 170.00 169.92 170.00 1.5K
14:59 169.87 169.87 169.87 169.87 0.2K
15:00 169.94 169.94 169.85 169.85 0.7K
15:01 169.94 169.94 169.94 169.94 0.4K
15:03 169.94 169.94 169.94 169.94 0.4K
15:04 170.14 170.14 170.14 170.14 1.1K
15:06 170.61 170.61 170.61 170.61 1.0K
15:07 170.59 170.59 170.54 170.54 1.2K
15:13 170.08 170.08 170.08 170.08 0.8K
15:15 169.82 169.82 169.82 169.82 0.3K
15:17 169.97 169.97 169.97 169.97 0.4K
15:19 170.10 170.19 170.10 170.19 1.1K
15:21 170.23 170.23 170.11 170.11 1.1K
15:22 170.38 170.38 170.38 170.38 0.7K
15:23 170.39 170.57 170.39 170.57 0.8K
15:24 170.51 170.68 170.51 170.68 3.6K
15:25 170.55 170.79 170.55 170.79 1.3K
15:26 170.96 170.96 170.96 170.96 0.8K
15:27 170.63 170.63 170.63 170.63 0.5K
15:30 170.73 170.73 170.73 170.73 0.6K
15:31 170.50 170.56 170.48 170.56 1.9K
15:32 170.73 170.73 170.73 170.73 3.0K
15:36 170.60 170.60 170.60 170.60 0.3K
15:37 170.49 170.49 170.46 170.46 1.4K
15:38 170.47 170.47 170.47 170.47 0.4K
15:39 170.31 170.46 170.31 170.36 0.7K
15:40 170.20 170.25 170.17 170.25 2.6K
15:41 170.36 170.36 170.36 170.36 0.9K
15:42 170.44 170.44 170.34 170.34 1.9K
15:44 170.42 170.42 170.38 170.38 2.1K
15:45 170.27 170.27 170.12 170.12 2.1K
15:46 170.11 170.26 170.11 170.18 2.9K
15:47 170.26 170.53 170.26 170.53 3.1K
15:48 170.55 170.65 170.55 170.59 3.3K
15:49 170.50 170.50 170.50 170.50 2.7K
15:50 170.52 170.57 170.52 170.57 1.9K
15:51 170.71 170.71 170.71 170.71 1.8K
15:52 170.77 170.80 170.59 170.59 2.2K
15:53 170.49 170.49 170.49 170.49 2.8K
15:54 170.43 170.43 170.14 170.14 3.1K
15:55 170.21 170.21 169.78 169.78 4.4K
15:56 169.84 170.04 169.81 169.81 5.4K
15:57 169.80 169.97 169.78 169.80 10.8K
15:58 169.77 169.95 169.67 169.95 6.7K
15:59 169.88 169.91 169.71 169.71 222.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available