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
09:30 200.41 202.00 200.41 202.00 8.8K
09:31 200.00 201.68 200.00 201.68 0.8K
09:32 200.30 200.30 199.08 199.08 2.8K
09:33 198.33 198.33 198.33 198.33 0.4K
09:34 200.25 200.25 198.13 199.29 3.0K
09:35 197.37 197.37 197.37 197.37 0.7K
09:37 195.65 196.43 195.65 196.43 2.7K
09:38 196.15 196.57 196.15 196.57 5.6K
09:39 196.82 196.84 196.80 196.81 2.4K
09:40 196.46 196.62 196.46 196.62 1.1K
09:41 196.39 196.39 196.39 196.39 0.2K
09:43 196.40 196.78 196.38 196.50 4.0K
09:44 196.43 196.43 196.43 196.43 0.3K
09:45 196.46 196.46 196.46 196.46 0.2K
09:46 196.52 197.07 196.52 196.88 0.8K
09:47 196.52 196.52 196.52 196.52 0.4K
09:48 196.81 196.81 196.81 196.81 0.8K
09:49 197.50 198.07 197.50 198.07 8.5K
09:50 198.05 198.05 198.05 198.05 1.4K
09:51 198.01 198.01 197.33 197.33 0.3K
09:52 197.84 197.84 197.61 197.61 4.8K
09:54 197.46 197.72 197.46 197.72 0.8K
09:55 197.72 197.72 197.45 197.45 0.6K
09:56 197.82 197.82 197.61 197.67 3.4K
09:57 197.61 197.95 197.61 197.95 1.9K
09:58 198.28 198.41 197.76 198.41 5.4K
09:59 198.43 198.62 198.43 198.62 2.6K
10:00 198.93 198.93 198.93 198.93 1.0K
10:01 198.36 198.36 198.22 198.22 3.7K
10:04 197.80 197.80 197.79 197.79 1.7K
10:05 198.10 198.10 198.10 198.09 0.3K
10:06 197.74 197.74 197.74 197.74 0.4K
10:07 197.61 197.61 197.61 197.61 0.5K
10:08 197.60 197.60 197.16 197.56 10.8K
10:09 197.44 199.04 197.44 198.72 7.7K
10:10 198.66 198.66 198.47 198.47 0.8K
10:11 198.70 198.70 198.19 198.61 0.7K
10:12 198.66 199.11 198.28 198.51 1.4K
10:13 198.29 198.58 198.29 198.58 1.2K
10:14 198.39 198.39 198.39 198.39 0.2K
10:15 198.06 198.08 197.68 198.06 2.9K
10:16 198.05 198.05 197.76 197.76 0.6K
10:17 198.00 198.05 198.00 198.05 1.0K
10:20 197.89 197.90 197.89 197.90 0.7K
10:21 197.89 197.89 197.70 197.87 1.0K
10:22 197.98 197.98 197.74 197.74 1.2K
10:23 197.74 197.74 197.73 197.73 0.5K
10:24 197.94 197.94 197.81 197.81 3.7K
10:25 197.60 197.91 197.60 197.91 1.6K
10:26 197.70 197.70 197.51 197.51 0.4K
10:27 197.83 197.83 197.83 197.83 0.5K
10:28 197.82 197.91 197.81 197.91 2.0K
10:29 198.46 198.46 198.46 198.46 0.8K
10:30 198.81 198.81 198.81 198.81 0.2K
10:31 198.81 198.81 198.81 198.81 4.3K
10:32 199.30 199.57 199.30 199.57 1.4K
10:33 199.39 199.39 198.73 198.73 1.8K
10:34 198.66 198.88 198.57 198.57 0.5K
10:35 198.94 198.94 198.94 198.94 0.6K
10:36 198.57 198.57 197.87 197.87 0.9K
10:37 197.79 197.79 197.33 197.33 0.7K
10:38 198.34 198.62 198.34 198.62 2.4K
10:39 198.60 198.60 198.60 198.60 0.6K
10:40 198.60 198.93 198.60 198.93 0.9K
10:44 198.60 198.60 198.60 198.60 0.3K
10:45 198.59 198.59 198.16 198.21 1.9K
10:47 198.28 198.28 198.28 198.28 0.1K
10:48 198.28 198.28 198.28 198.28 0.6K
10:49 198.02 198.02 198.02 198.02 1.3K
10:50 197.61 197.61 197.61 197.61 1.4K
10:51 197.64 197.64 197.61 197.61 0.4K
10:52 197.92 198.00 197.92 198.00 2.1K
10:53 197.95 197.95 197.95 197.95 0.2K
10:54 198.15 198.15 197.95 197.95 1.0K
10:55 198.02 198.02 198.02 198.02 0.3K
10:56 197.97 197.97 197.97 197.97 0.3K
10:57 198.01 198.01 198.01 198.01 0.6K
10:58 197.81 197.92 197.81 197.92 0.5K
10:59 197.96 197.96 197.96 197.96 1.3K
11:00 198.11 198.29 198.11 198.29 1.2K
11:01 198.15 198.15 198.15 198.15 0.6K
11:02 198.29 198.29 198.29 198.29 0.2K
11:03 198.14 198.24 198.14 198.24 0.8K
11:04 198.12 198.12 198.12 198.12 0.6K
11:06 198.18 198.18 198.18 198.18 0.1K
11:07 198.14 198.14 198.14 198.14 0.3K
11:08 197.83 197.83 197.74 197.74 1.1K
11:09 197.84 197.84 197.84 197.84 0.7K
11:11 197.83 197.83 197.83 197.83 1.0K
11:12 198.26 198.26 198.20 198.20 1.7K
11:13 198.50 198.50 198.50 198.50 0.4K
11:14 198.19 198.19 198.09 198.09 1.8K
11:16 198.09 198.09 198.09 198.09 0.4K
11:17 198.06 198.06 198.06 198.06 0.4K
11:18 198.06 198.06 197.54 197.54 2.5K
11:19 197.93 197.93 197.54 197.54 0.5K
11:21 197.76 197.76 197.73 197.73 0.7K
11:22 197.97 198.17 197.97 198.17 1.7K
11:23 198.59 198.59 198.56 198.56 0.2K
11:24 198.66 198.66 198.54 198.54 1.0K
11:26 198.33 198.55 198.15 198.15 1.3K
11:27 198.15 198.15 198.15 198.15 0.2K
11:28 198.15 198.15 198.15 198.15 0.4K
11:29 198.10 198.10 198.10 198.10 0.2K
11:30 198.09 198.09 198.09 198.09 0.6K
11:31 198.01 198.01 197.57 197.57 0.9K
11:32 197.68 197.68 197.68 197.68 0.5K
11:34 197.63 197.63 197.63 197.63 0.2K
11:35 197.63 197.63 197.63 197.63 0.4K
11:36 198.07 198.07 198.07 198.07 1.4K
11:37 197.98 197.98 197.98 197.98 0.3K
11:38 198.38 198.38 198.38 198.38 0.9K
11:39 198.27 198.27 198.27 198.27 0.3K
11:41 198.47 198.47 198.47 198.47 0.4K
11:43 198.24 198.34 198.24 198.34 0.5K
11:45 198.34 198.34 198.07 198.07 1.7K
11:46 198.06 198.06 198.03 198.03 0.3K
11:47 198.21 198.21 198.21 198.21 0.3K
11:48 197.92 197.92 197.92 197.92 0.4K
11:49 197.87 197.87 197.87 197.87 1.3K
11:50 197.87 197.87 197.87 197.87 3.7K
11:52 197.83 197.83 197.83 197.83 0.3K
11:53 198.02 198.12 198.02 198.12 1.2K
11:54 198.28 198.28 198.17 198.17 1.3K
11:56 198.21 198.57 198.21 198.57 3.1K
12:00 198.61 198.61 198.61 198.61 0.6K
12:01 198.32 198.32 198.32 198.32 0.3K
12:02 198.80 198.80 198.80 198.80 0.7K
12:03 199.00 199.00 199.00 199.00 2.6K
12:10 199.08 199.38 199.08 199.38 0.5K
12:11 199.18 199.18 199.18 199.18 0.2K
12:12 199.18 199.18 199.18 199.18 0.2K
12:14 199.18 199.18 199.18 199.18 0.5K
12:15 199.36 199.36 199.14 199.14 0.7K
12:17 199.16 199.16 198.95 198.95 1.1K
12:18 199.16 199.16 199.03 199.15 0.7K
12:19 199.09 199.09 199.09 199.09 0.4K
12:20 199.09 199.09 199.08 199.08 0.4K
12:22 199.05 199.05 199.02 199.02 0.5K
12:23 199.02 199.02 199.02 199.02 0.2K
12:24 199.01 199.01 199.01 199.01 0.3K
12:25 199.05 199.05 199.05 199.05 0.3K
12:26 199.04 199.04 199.04 199.04 0.1K
12:27 199.05 199.21 199.05 199.21 0.9K
12:28 199.08 199.08 199.08 199.08 0.6K
12:29 199.08 199.08 199.08 199.08 0.5K
12:30 199.23 199.23 199.23 199.23 0.5K
12:33 199.27 199.29 199.18 199.29 3.0K
12:34 199.32 199.32 199.27 199.31 2.7K
12:36 199.43 199.55 199.43 199.55 1.7K
12:37 199.57 199.57 199.57 199.57 0.5K
12:40 199.27 199.36 199.27 199.36 0.5K
12:42 199.53 199.53 199.53 199.53 0.1K
12:43 199.27 199.36 199.27 199.36 1.2K
12:44 199.85 199.85 199.85 199.85 1.5K
12:46 199.90 199.90 199.84 199.84 0.8K
12:49 199.89 199.89 199.65 199.65 0.9K
12:50 199.79 199.79 199.61 199.72 1.4K
12:52 199.52 199.52 199.52 199.52 3.0K
12:54 199.80 199.80 199.80 199.80 1.0K
12:55 199.66 199.66 199.66 199.66 0.4K
12:56 199.85 199.85 199.66 199.66 0.8K
12:57 199.56 199.72 199.56 199.72 0.8K
12:58 199.66 199.66 199.47 199.66 0.9K
12:59 199.48 199.48 199.48 199.48 0.2K
13:00 199.43 199.47 199.43 199.47 1.1K
13:02 199.41 199.41 199.41 199.41 1.2K
13:06 199.58 199.58 199.58 199.58 1.2K
13:13 199.73 199.73 199.73 199.73 2.5K
13:14 199.66 199.66 199.66 199.66 1.7K
13:21 199.73 199.73 199.65 199.65 0.7K
13:23 199.52 199.52 199.28 199.28 1.8K
13:24 199.37 199.37 199.37 199.37 0.5K
13:25 199.37 199.37 199.37 199.37 0.4K
13:27 199.52 199.52 199.52 199.52 1.0K
13:29 199.71 199.74 199.71 199.74 0.4K
13:30 199.67 199.67 199.67 199.67 0.2K
13:31 199.63 199.63 199.44 199.44 2.2K
13:32 199.42 199.42 199.42 199.42 0.2K
13:33 199.42 199.42 199.24 199.41 0.4K
13:34 199.41 199.41 199.41 199.41 0.4K
13:35 199.41 199.41 199.30 199.41 1.0K
13:37 199.41 199.41 199.41 199.41 1.3K
13:38 199.29 199.29 199.29 199.29 0.4K
13:39 199.29 199.29 199.29 199.29 0.3K
13:40 199.29 199.29 199.29 199.29 0.3K
13:41 199.31 199.31 199.31 199.31 0.6K
13:42 199.43 199.43 199.43 199.43 0.3K
13:43 199.24 199.24 199.09 199.09 1.6K
13:45 198.99 198.99 198.99 198.99 0.3K
13:47 198.98 198.98 198.56 198.56 1.3K
13:48 198.56 198.57 198.56 198.57 0.6K
13:50 198.41 198.55 198.32 198.53 1.5K
13:53 198.68 198.89 198.68 198.89 2.7K
13:55 199.09 199.09 199.09 199.09 0.4K
13:56 198.99 198.99 198.99 198.99 0.4K
13:57 199.23 199.23 199.23 199.23 0.8K
13:59 198.91 198.91 198.91 198.91 0.3K
14:00 199.07 199.07 198.97 199.05 1.8K
14:01 199.05 199.10 199.05 199.10 3.5K
14:03 199.41 199.41 199.41 199.41 0.8K
14:05 199.57 199.57 199.57 199.57 0.7K
14:08 199.46 199.46 199.46 199.46 0.9K
14:10 199.45 199.45 199.36 199.36 0.6K
14:11 199.16 199.20 199.16 199.20 2.9K
14:14 199.32 199.32 199.32 199.32 0.7K
14:15 199.31 199.32 199.31 199.32 0.3K
14:16 199.32 199.32 199.32 199.32 0.6K
14:17 199.31 199.31 199.31 199.31 0.4K
14:19 199.32 199.32 199.24 199.24 1.6K
14:20 199.23 199.23 199.23 199.23 0.3K
14:21 199.03 199.07 199.03 199.07 1.0K
14:22 199.07 199.07 199.07 199.07 0.4K
14:23 199.05 199.05 199.05 199.05 0.3K
14:24 199.05 199.05 199.05 199.05 0.4K
14:25 199.01 199.01 199.01 199.01 1.1K
14:28 198.82 198.82 198.82 198.82 0.2K
14:29 199.11 199.11 199.11 199.11 1.1K
14:30 199.07 199.07 199.07 199.07 0.4K
14:32 199.09 199.09 199.09 199.09 1.8K
14:34 199.20 199.20 199.20 199.20 0.4K
14:36 199.28 199.28 199.28 199.28 0.7K
14:37 199.31 199.31 199.31 199.31 0.1K
14:38 199.31 199.31 199.31 199.31 0.4K
14:39 199.44 199.44 199.44 199.44 0.5K
14:40 199.31 199.31 199.31 199.31 1.7K
14:41 199.58 199.58 199.44 199.57 1.4K
14:42 199.57 199.57 199.30 199.30 1.9K
14:43 199.49 199.49 199.49 199.49 0.6K
14:45 199.34 199.35 199.34 199.35 0.7K
14:46 199.39 199.39 199.39 199.39 0.1K
14:47 199.35 199.35 199.35 199.35 0.3K
14:48 199.35 199.35 199.35 199.35 0.5K
14:50 199.48 199.48 199.22 199.34 0.7K
14:51 199.34 199.34 199.20 199.20 2.0K
14:53 199.24 199.24 199.24 199.24 0.6K
14:55 199.21 199.21 199.21 199.21 0.3K
14:56 199.22 199.22 199.22 199.22 0.3K
14:57 199.36 199.36 199.21 199.21 0.3K
14:58 199.25 199.25 199.21 199.21 0.8K
14:59 199.26 199.38 199.26 199.38 0.6K
15:00 199.41 199.42 199.41 199.42 0.3K
15:01 199.51 199.52 199.51 199.52 1.9K
15:02 199.68 199.68 199.68 199.68 0.5K
15:03 199.48 199.48 199.48 199.48 0.6K
15:04 199.47 199.47 199.47 199.47 1.3K
15:07 199.47 199.47 199.47 199.47 0.7K
15:10 199.45 199.52 199.45 199.52 2.4K
15:11 199.34 199.52 199.34 199.52 0.5K
15:12 199.51 199.51 199.51 199.51 1.0K
15:15 199.40 199.50 199.40 199.50 1.6K
15:16 199.38 199.38 199.38 199.38 0.3K
15:17 199.23 199.38 199.23 199.38 1.3K
15:19 199.26 199.26 199.26 199.26 0.9K
15:20 199.36 199.36 199.29 199.29 1.3K
15:21 199.38 199.43 199.38 199.43 1.3K
15:22 199.36 199.36 199.35 199.35 1.5K
15:24 199.63 199.63 199.63 199.63 0.2K
15:25 199.63 199.68 199.63 199.68 2.8K
15:27 199.54 199.54 199.54 199.54 0.4K
15:28 199.56 199.56 199.56 199.56 0.5K
15:29 199.56 199.56 199.56 199.56 0.1K
15:30 199.55 199.55 199.55 199.55 0.5K
15:31 199.54 199.54 199.54 199.54 0.8K
15:32 199.44 199.51 199.44 199.51 1.2K
15:33 199.51 199.51 199.40 199.40 1.1K
15:34 199.31 199.31 199.31 199.31 0.3K
15:35 199.19 199.19 198.99 198.99 1.6K
15:36 198.98 198.98 198.92 198.92 0.6K
15:37 198.87 198.90 198.75 198.90 0.5K
15:38 198.79 198.81 198.74 198.74 1.9K
15:39 198.67 198.67 198.36 198.36 2.0K
15:40 198.36 198.47 198.34 198.45 2.9K
15:41 198.41 198.41 198.38 198.38 1.5K
15:42 198.39 198.39 198.37 198.37 0.7K
15:43 198.33 198.45 198.33 198.45 1.6K
15:44 198.45 198.45 198.36 198.36 2.0K
15:46 198.66 198.66 198.66 198.66 1.8K
15:47 198.54 198.64 198.54 198.64 1.8K
15:48 198.70 198.71 198.62 198.71 1.0K
15:49 198.77 198.77 198.77 198.77 1.1K
15:50 198.86 198.86 198.55 198.55 5.0K
15:51 198.49 198.53 198.49 198.53 1.5K
15:52 198.58 198.72 198.58 198.64 5.2K
15:53 198.67 198.89 198.67 198.89 2.0K
15:54 198.71 198.73 198.59 198.60 4.5K
15:55 198.71 198.71 198.61 198.67 6.1K
15:56 198.65 198.71 198.65 198.71 5.5K
15:57 198.78 198.79 198.71 198.76 9.5K
15:58 198.73 198.88 198.64 198.87 10.4K
15:59 198.88 198.88 198.43 198.46 38.4K
16:00 198.53 198.53 198.37 198.37 158.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available