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
09:31 184.55 184.55 184.55 184.55 5.6K
09:32 184.40 184.40 184.40 184.40 0.4K
09:33 183.83 183.83 183.83 183.83 2.8K
09:35 184.00 184.00 182.31 182.31 3.7K
09:37 182.35 182.35 182.35 182.35 1.2K
09:39 182.28 182.32 182.28 182.32 2.2K
09:41 182.00 182.00 182.00 182.00 1.2K
09:42 182.37 182.37 182.37 182.37 0.9K
09:43 182.37 182.37 182.37 182.37 1.0K
09:44 180.76 180.76 180.76 180.76 5.4K
09:45 182.05 182.39 182.05 182.39 2.2K
09:46 182.01 182.01 182.01 182.01 1.0K
09:48 182.42 182.42 182.05 182.05 2.2K
09:49 181.98 181.98 181.92 181.92 0.8K
09:50 181.83 182.00 181.83 182.00 1.0K
09:51 182.28 182.28 182.28 182.28 0.6K
09:52 182.15 182.60 182.15 182.60 6.7K
09:53 182.76 182.76 182.76 182.76 0.8K
09:55 182.55 182.55 182.40 182.40 0.5K
09:56 182.40 182.40 181.93 181.93 3.4K
09:58 181.75 181.75 181.75 181.75 0.9K
10:00 180.99 181.03 180.94 181.03 1.8K
10:01 180.58 180.58 178.93 178.93 5.0K
10:02 178.81 178.81 178.81 178.81 3.1K
10:03 179.10 180.35 179.10 180.08 1.1K
10:04 179.91 179.91 179.91 179.91 0.2K
10:05 179.46 179.46 179.46 179.46 0.9K
10:06 179.30 179.30 179.30 179.30 0.3K
10:07 179.55 179.55 179.55 179.55 0.3K
10:08 179.19 179.35 179.19 179.34 1.0K
10:09 179.47 179.47 179.26 179.26 0.6K
10:10 178.85 178.85 178.71 178.71 1.5K
10:12 178.69 178.91 178.69 178.69 0.6K
10:13 178.83 178.83 178.66 178.79 0.8K
10:14 178.82 178.82 178.59 178.59 3.5K
10:15 178.74 179.15 178.74 179.13 1.7K
10:16 178.91 179.06 178.91 179.06 1.0K
10:17 179.10 179.10 179.10 179.10 1.8K
10:18 179.11 179.11 179.11 179.11 0.4K
10:19 179.17 179.17 179.17 179.17 0.2K
10:20 179.82 179.82 179.76 179.79 1.6K
10:21 179.44 179.44 179.44 179.44 0.2K
10:22 179.63 179.64 179.45 179.64 1.5K
10:23 179.64 179.71 179.64 179.71 1.1K
10:25 179.71 179.71 179.61 179.61 0.9K
10:26 179.48 179.48 178.92 178.92 2.0K
10:27 179.01 179.02 179.01 179.02 1.0K
10:28 178.67 178.67 178.11 178.19 4.6K
10:29 178.01 178.01 178.01 178.01 0.6K
10:30 177.85 177.85 177.85 177.85 0.1K
10:31 177.59 177.59 177.52 177.52 0.4K
10:32 177.38 177.38 177.24 177.26 1.6K
10:33 176.93 177.19 176.93 177.19 0.8K
10:34 177.28 177.38 177.24 177.38 1.9K
10:35 177.22 177.38 177.22 177.36 0.5K
10:36 177.26 177.26 176.90 176.90 1.6K
10:37 176.89 176.91 176.44 176.56 1.8K
10:38 176.16 176.20 176.08 176.08 1.9K
10:39 175.72 175.72 175.34 175.34 3.1K
10:40 175.54 175.71 175.54 175.71 2.3K
10:41 175.43 175.61 175.43 175.61 1.0K
10:42 175.74 175.74 175.35 175.35 1.2K
10:43 175.59 175.90 175.59 175.90 2.6K
10:44 175.75 175.78 175.75 175.78 1.4K
10:45 175.92 175.92 175.92 175.92 1.7K
10:46 176.35 176.35 176.35 176.35 0.3K
10:47 176.42 176.42 176.42 176.42 0.6K
10:49 176.39 176.90 176.39 176.90 1.6K
10:50 177.12 177.12 177.12 177.12 1.7K
10:52 177.60 177.60 177.60 177.60 1.5K
10:54 177.99 177.99 177.86 177.86 1.4K
10:55 178.22 178.22 178.22 178.22 0.4K
10:56 178.32 178.32 178.32 178.32 0.3K
10:57 178.47 178.47 178.34 178.34 0.7K
10:59 178.29 178.48 178.21 178.32 2.8K
11:00 178.72 178.72 178.72 178.72 0.3K
11:01 178.61 178.61 178.61 178.61 0.7K
11:02 178.83 178.83 178.81 178.81 0.7K
11:03 179.14 179.41 179.13 179.41 1.0K
11:04 179.45 179.62 179.45 179.62 2.1K
11:06 179.56 179.56 179.38 179.38 0.9K
11:08 180.02 180.02 180.02 180.02 1.1K
11:09 179.95 180.12 179.95 180.12 0.6K
11:10 180.00 180.00 180.00 180.00 0.5K
11:11 179.95 180.00 179.95 180.00 1.9K
11:12 179.98 179.98 179.98 179.98 0.4K
11:13 180.01 180.01 180.01 180.01 0.5K
11:14 180.36 180.63 180.36 180.62 2.8K
11:18 180.87 180.93 180.86 180.93 1.9K
11:19 180.62 180.93 180.50 180.50 0.7K
11:20 180.75 180.75 180.75 180.75 0.4K
11:21 180.62 180.62 180.62 180.62 0.7K
11:23 180.87 180.87 180.87 180.87 0.9K
11:24 181.22 181.22 181.09 181.09 0.4K
11:25 181.26 181.26 181.26 181.26 0.7K
11:27 181.51 181.51 181.51 181.51 0.9K
11:28 181.69 181.81 181.69 181.81 0.8K
11:29 181.79 181.79 181.79 181.79 0.1K
11:30 181.72 181.72 181.37 181.37 2.1K
11:33 181.48 181.48 181.21 181.21 1.7K
11:34 181.16 181.16 181.02 181.02 1.7K
11:35 180.69 180.88 180.29 180.88 3.3K
11:36 180.51 180.51 180.51 180.51 2.4K
11:41 181.33 181.33 181.06 181.06 0.6K
11:42 181.09 181.09 181.09 181.09 0.2K
11:45 181.18 181.18 181.18 181.18 0.3K
11:47 181.16 181.16 181.16 181.16 0.3K
11:48 181.17 181.17 181.17 181.17 0.3K
11:49 180.87 180.87 180.87 180.87 1.3K
11:50 180.83 180.94 180.33 180.43 9.1K
11:51 180.57 180.57 180.57 180.57 1.2K
11:52 180.63 180.63 180.63 180.63 0.9K
11:53 180.64 180.65 180.63 180.63 0.4K
11:54 180.65 180.65 180.58 180.65 2.3K
11:55 180.50 180.66 180.50 180.66 0.5K
11:56 180.63 180.63 180.63 180.63 1.0K
11:57 180.76 180.76 180.50 180.50 2.2K
11:58 180.33 180.33 180.33 180.33 1.6K
12:00 180.32 180.32 180.32 180.32 0.8K
12:02 180.38 180.38 180.36 180.36 9.9K
12:03 180.44 180.44 180.34 180.34 1.1K
12:04 180.33 180.33 180.33 180.33 0.9K
12:05 180.36 180.39 180.36 180.39 0.8K
12:06 180.71 180.71 180.39 180.39 0.9K
12:09 180.05 180.64 180.05 180.64 0.3K
12:10 180.39 180.39 180.39 180.39 0.4K
12:11 180.40 180.40 180.40 180.40 0.7K
12:12 180.32 180.32 180.32 180.32 0.2K
12:13 180.50 180.50 180.50 180.50 0.5K
12:14 180.53 180.53 180.53 180.53 0.6K
12:15 180.68 180.68 180.68 180.68 0.4K
12:16 180.94 180.96 180.94 180.96 1.0K
12:22 181.05 181.05 181.05 181.05 1.4K
12:23 181.00 181.00 181.00 181.00 0.3K
12:24 181.04 181.04 181.04 181.04 1.0K
12:26 181.06 181.06 181.06 181.06 0.2K
12:27 181.16 181.50 181.16 181.50 1.8K
12:28 181.35 181.35 181.35 181.35 0.5K
12:29 180.90 180.90 180.90 180.90 0.3K
12:30 181.41 181.41 181.41 181.41 0.2K
12:31 180.94 180.95 180.94 180.95 0.5K
12:34 181.00 181.25 181.00 181.25 0.6K
12:35 181.02 181.25 181.02 181.25 2.3K
12:37 181.23 181.23 181.23 181.23 2.6K
12:38 181.34 181.34 180.95 181.14 5.7K
12:41 181.04 181.04 181.04 181.04 2.9K
12:42 180.75 180.75 180.75 180.75 0.8K
12:44 180.93 180.93 180.46 180.46 0.4K
12:45 180.46 180.46 180.46 180.46 0.6K
12:46 180.23 180.23 180.23 180.23 3.7K
12:47 180.43 180.43 180.43 180.43 1.4K
12:49 180.22 180.22 180.22 180.22 0.2K
12:50 180.22 180.22 180.22 180.22 0.2K
12:51 180.21 180.21 180.21 180.21 0.3K
12:52 180.20 180.69 180.20 180.69 1.2K
12:53 180.37 180.37 180.37 180.37 0.1K
12:54 180.61 180.61 180.37 180.37 0.4K
12:55 180.86 180.86 180.60 180.60 1.4K
12:56 180.61 180.61 180.61 180.61 0.2K
12:57 180.55 180.55 180.55 180.55 0.2K
12:58 180.83 180.83 180.55 180.55 0.3K
12:59 180.62 180.62 180.62 180.62 0.4K
13:00 181.21 181.21 181.21 181.21 1.2K
13:01 180.83 180.83 180.82 180.82 0.4K
13:03 180.83 180.84 180.83 180.84 0.5K
13:04 180.83 181.17 180.83 181.17 0.8K
13:05 180.82 180.82 180.82 180.82 0.2K
13:06 181.12 181.14 180.82 181.14 0.5K
13:07 180.85 181.12 180.85 181.12 0.5K
13:08 181.43 181.43 181.29 181.29 0.6K
13:09 181.35 181.59 181.30 181.58 1.1K
13:10 181.57 181.57 181.57 181.57 0.3K
13:12 181.55 181.55 181.30 181.30 0.8K
13:13 181.54 181.54 181.54 181.54 0.1K
13:14 181.54 181.54 181.31 181.54 0.7K
13:15 181.53 181.53 181.53 181.53 0.4K
13:18 181.79 181.79 181.79 181.79 0.7K
13:19 181.90 181.90 181.90 181.90 1.2K
13:20 181.98 182.11 181.98 182.10 1.5K
13:21 182.12 182.12 182.12 182.12 1.1K
13:22 182.22 182.22 181.89 181.89 0.8K
13:23 182.10 182.35 182.05 182.05 4.3K
13:26 182.13 182.13 182.13 182.13 0.9K
13:27 182.10 182.10 182.10 182.10 0.1K
13:30 182.09 182.09 181.53 181.53 4.4K
13:31 181.54 181.74 181.53 181.74 2.0K
13:33 181.75 181.75 181.75 181.75 0.5K
13:36 181.52 181.61 181.52 181.52 0.5K
13:37 181.54 181.54 181.33 181.53 2.0K
13:39 181.47 181.47 181.17 181.17 0.2K
13:40 181.47 181.47 181.47 181.47 0.4K
13:41 181.47 181.47 181.17 181.47 0.3K
13:42 181.47 181.47 181.09 181.09 0.7K
13:43 181.36 181.36 181.36 181.36 0.7K
13:44 181.36 181.36 181.36 181.36 0.2K
13:45 181.09 181.09 181.09 181.09 0.2K
13:46 181.35 181.35 181.35 181.35 0.4K
13:47 181.33 181.33 181.33 181.33 1.8K
13:54 181.05 181.17 181.05 181.17 0.9K
13:55 181.10 181.10 181.10 181.10 0.4K
13:56 181.02 181.02 180.95 180.95 0.6K
13:57 180.81 180.87 180.81 180.87 0.4K
13:58 181.01 181.01 180.83 180.83 1.1K
14:01 181.01 181.20 181.01 181.20 4.1K
14:02 181.19 181.19 181.19 181.19 1.0K
14:04 181.35 181.35 181.35 181.35 0.9K
14:05 181.35 181.35 181.35 181.35 1.1K
14:07 181.34 181.34 181.34 181.34 1.3K
14:10 181.67 181.67 181.66 181.66 1.4K
14:12 181.43 181.43 181.43 181.43 0.5K
14:14 181.63 181.63 181.63 181.63 0.2K
14:15 181.59 181.59 181.54 181.54 1.2K
14:16 181.59 181.59 181.55 181.55 1.3K
14:17 181.55 181.55 181.43 181.43 0.5K
14:18 181.54 181.54 181.52 181.52 1.4K
14:22 181.51 181.51 181.51 181.51 0.2K
14:23 181.34 181.34 181.34 181.34 3.3K
14:26 181.38 181.38 181.38 181.38 0.2K
14:27 181.44 181.44 181.44 181.44 0.7K
14:28 181.44 181.44 181.44 181.44 0.9K
14:32 181.53 181.53 181.53 181.53 0.6K
14:33 181.62 181.62 181.62 181.62 1.8K
14:37 181.63 181.63 181.63 181.63 1.0K
14:38 181.97 181.97 181.97 181.97 0.4K
14:39 181.74 181.74 181.74 181.74 0.1K
14:40 181.73 181.93 181.73 181.93 1.4K
14:42 181.68 181.69 181.68 181.69 0.7K
14:44 181.86 181.86 181.86 181.86 2.0K
14:47 181.79 181.79 181.78 181.78 2.3K
14:48 181.75 181.75 181.75 181.75 0.9K
14:50 181.76 181.76 181.76 181.76 0.6K
14:52 181.80 181.80 181.79 181.79 0.4K
14:53 181.80 181.80 181.63 181.75 1.7K
14:54 181.60 181.75 181.60 181.75 0.4K
14:55 181.84 181.84 181.49 181.49 3.7K
14:56 181.27 181.27 181.23 181.23 1.0K
14:57 181.09 181.09 181.09 181.09 0.7K
14:58 180.82 180.82 180.82 180.82 0.6K
15:01 181.02 181.02 180.70 180.70 1.4K
15:02 180.81 180.81 180.81 180.81 0.1K
15:03 180.82 180.82 180.69 180.69 0.5K
15:04 180.82 180.88 180.76 180.88 1.8K
15:05 180.86 180.90 180.85 180.85 1.7K
15:07 180.89 180.89 180.89 180.89 0.1K
15:08 180.89 180.89 180.75 180.75 0.5K
15:09 180.74 180.74 180.74 180.74 0.4K
15:10 180.73 180.73 180.73 180.73 1.1K
15:11 180.73 180.84 180.73 180.73 0.6K
15:12 180.75 180.84 180.75 180.75 0.6K
15:13 180.89 180.89 180.75 180.75 0.6K
15:14 180.81 180.81 180.80 180.80 3.7K
15:15 180.80 180.80 180.77 180.77 1.7K
15:16 180.58 180.58 180.58 180.58 2.6K
15:17 180.42 180.75 180.35 180.35 2.1K
15:20 180.42 180.42 180.42 180.42 1.6K
15:21 180.42 180.42 180.34 180.34 1.1K
15:22 180.40 180.40 180.04 180.07 2.2K
15:23 180.12 180.24 180.12 180.24 2.8K
15:24 180.26 180.26 180.26 180.26 0.2K
15:25 180.32 180.38 180.30 180.38 1.8K
15:26 180.66 180.66 180.65 180.65 1.0K
15:27 180.66 180.66 180.66 180.66 0.5K
15:28 180.65 180.65 180.65 180.65 0.8K
15:29 180.51 180.51 180.26 180.26 3.5K
15:30 180.26 180.26 180.04 180.13 7.4K
15:31 180.13 180.13 180.12 180.12 1.5K
15:32 180.12 180.12 180.07 180.07 2.3K
15:33 180.13 180.24 180.13 180.24 2.5K
15:34 180.11 180.11 180.11 180.11 1.4K
15:36 179.87 179.87 179.84 179.84 5.0K
15:37 179.64 179.64 179.64 179.64 1.0K
15:38 179.68 179.69 179.68 179.69 1.9K
15:39 179.69 180.13 179.69 180.13 5.3K
15:40 180.10 180.10 180.10 180.10 1.4K
15:41 180.10 180.10 180.10 180.10 1.7K
15:42 180.29 180.30 180.29 180.30 1.0K
15:43 180.30 180.31 180.17 180.31 2.2K
15:44 180.13 180.13 180.13 180.13 3.9K
15:45 179.98 179.98 179.84 179.84 3.9K
15:46 179.90 180.00 179.89 179.89 3.1K
15:47 179.89 180.00 179.71 179.71 3.6K
15:48 179.71 179.94 179.70 179.94 9.4K
15:49 179.97 179.97 179.87 179.87 1.6K
15:50 179.74 180.05 179.72 180.05 7.0K
15:51 180.08 180.13 180.00 180.06 4.1K
15:52 179.91 180.17 179.80 180.17 7.3K
15:53 180.11 180.41 180.11 180.41 2.6K
15:54 180.44 180.53 180.43 180.43 6.3K
15:55 180.43 180.62 180.43 180.52 12.3K
15:56 180.26 180.75 180.26 180.75 10.5K
15:57 180.72 180.89 180.60 180.86 9.0K
15:58 180.80 180.93 180.80 180.86 14.4K
15:59 180.85 181.13 180.77 181.13 126.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available