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
09:30 204.01 204.01 201.64 202.30 26.6K
09:31 203.04 203.04 202.59 202.59 2.3K
09:32 201.50 201.52 201.50 201.52 0.8K
09:33 201.15 201.15 201.15 201.15 4.4K
09:34 200.40 200.40 200.40 200.40 1.4K
09:35 199.70 200.70 199.70 200.70 5.7K
09:36 200.23 200.23 200.19 200.19 1.1K
09:37 199.68 200.50 199.68 200.50 1.9K
09:38 201.41 201.41 200.16 200.83 1.2K
09:39 200.95 200.95 200.95 200.95 0.7K
09:41 199.96 199.96 198.28 198.28 3.6K
09:42 198.93 198.93 198.93 198.93 2.2K
09:44 198.97 198.97 198.69 198.69 0.4K
09:45 199.57 199.57 199.57 199.57 0.4K
09:46 199.57 200.15 199.57 200.15 2.5K
09:47 200.07 200.07 200.07 200.07 0.7K
09:48 200.02 200.02 200.02 200.02 2.0K
09:49 200.32 200.69 200.32 200.69 2.7K
09:50 199.67 199.78 199.45 199.78 1.2K
09:51 199.89 199.89 199.89 199.89 2.0K
09:52 200.61 201.06 200.61 201.06 2.1K
09:53 200.97 200.97 200.50 200.50 1.4K
09:54 200.71 201.28 200.71 201.28 3.0K
09:56 201.74 201.74 201.74 201.74 0.4K
09:58 201.69 202.04 201.69 202.04 5.8K
10:00 201.59 201.59 201.59 201.59 2.3K
10:01 201.91 201.91 201.91 201.91 2.2K
10:02 201.95 202.43 201.95 202.43 5.4K
10:03 202.14 202.14 202.14 202.14 2.1K
10:04 202.09 202.09 202.09 202.09 0.8K
10:05 202.09 202.09 201.52 201.52 2.0K
10:06 200.97 200.97 200.97 200.97 1.2K
10:07 200.86 200.86 200.72 200.72 1.1K
10:08 200.72 200.72 200.72 200.72 1.3K
10:09 200.24 200.24 199.54 199.63 1.9K
10:10 200.03 200.03 199.69 199.69 1.3K
10:11 199.29 199.29 199.29 199.29 0.5K
10:12 199.29 199.84 199.29 199.84 2.4K
10:14 199.64 199.64 199.64 199.64 1.2K
10:16 199.02 199.02 199.02 199.02 2.2K
10:17 198.62 198.72 198.50 198.50 2.1K
10:18 198.62 198.62 198.62 198.62 2.0K
10:21 198.45 198.57 198.45 198.57 3.2K
10:23 198.58 198.85 198.58 198.85 2.6K
10:24 198.80 198.80 198.80 198.80 0.5K
10:25 198.68 198.68 198.63 198.63 1.6K
10:26 198.92 198.92 198.83 198.83 0.9K
10:28 199.04 199.23 199.04 199.23 2.0K
10:29 199.23 199.23 198.93 198.93 2.1K
10:30 198.94 198.94 198.83 198.83 2.4K
10:31 199.22 199.22 199.22 199.22 0.7K
10:32 199.16 199.16 198.83 198.83 1.7K
10:34 199.11 199.11 198.84 198.84 1.3K
10:35 198.96 199.03 198.75 198.75 2.2K
10:38 198.56 198.56 198.36 198.36 1.4K
10:39 198.18 198.47 198.18 198.47 1.3K
10:40 198.16 198.66 198.16 198.45 4.0K
10:41 198.05 198.05 198.05 198.05 2.8K
10:42 198.26 198.26 198.26 198.26 1.4K
10:43 198.81 198.81 198.81 198.81 0.8K
10:44 198.81 198.81 198.81 198.81 1.2K
10:45 199.00 199.00 198.87 198.87 0.8K
10:46 198.84 198.84 198.84 198.84 0.6K
10:47 199.04 199.08 198.80 199.08 2.5K
10:49 198.94 199.72 198.94 199.72 2.5K
10:50 199.64 199.64 199.64 199.64 0.8K
10:51 199.65 199.65 199.63 199.63 1.4K
10:52 199.16 199.16 199.16 199.16 2.6K
10:54 198.81 198.81 198.81 198.81 4.2K
10:56 199.26 199.26 199.25 199.25 2.6K
10:59 198.93 198.93 198.93 198.93 4.3K
11:03 198.43 198.43 198.43 198.43 0.4K
11:04 198.39 198.39 198.39 198.39 2.0K
11:06 198.08 198.08 197.88 197.88 1.7K
11:07 197.59 197.61 197.41 197.57 2.2K
11:08 197.49 197.49 197.30 197.30 7.8K
11:09 197.47 197.47 197.47 197.47 2.8K
11:11 197.64 197.64 197.64 197.64 1.3K
11:12 197.64 197.75 197.64 197.75 2.2K
11:13 197.73 197.73 197.53 197.53 0.3K
11:14 197.76 197.76 197.65 197.65 2.3K
11:15 197.71 197.71 197.71 197.71 1.5K
11:16 197.92 198.20 197.91 197.91 2.8K
11:17 198.08 198.08 198.03 198.03 0.8K
11:18 197.73 198.54 197.73 198.31 2.9K
11:19 198.06 198.06 198.06 198.06 0.9K
11:20 198.27 198.27 198.27 198.27 2.6K
11:21 197.70 197.70 197.70 197.70 0.9K
11:22 197.41 197.41 197.41 197.41 1.1K
11:24 196.91 197.16 196.91 197.16 1.7K
11:25 196.91 196.91 196.83 196.83 0.6K
11:26 196.75 196.75 196.75 196.75 1.1K
11:27 196.79 196.79 196.79 196.79 0.2K
11:28 196.62 196.64 196.55 196.64 3.2K
11:29 196.82 196.83 196.68 196.68 1.4K
11:30 196.73 196.73 196.54 196.57 2.9K
11:31 196.64 196.64 196.15 196.15 3.3K
11:33 196.52 196.52 196.52 196.52 1.0K
11:34 196.39 196.39 196.39 196.39 0.4K
11:35 196.49 196.49 196.24 196.24 3.2K
11:36 196.08 196.08 195.96 195.96 1.7K
11:37 195.87 196.06 195.72 196.06 5.1K
11:38 196.20 196.20 196.20 196.20 1.2K
11:39 196.16 196.16 196.16 196.16 0.2K
11:40 196.20 196.20 196.20 196.20 0.8K
11:41 195.88 195.88 195.88 195.88 0.5K
11:42 195.93 195.93 195.93 195.93 0.8K
11:43 196.21 196.21 195.85 195.85 1.6K
11:44 195.85 195.85 195.85 195.85 0.9K
11:45 195.85 195.85 195.85 195.85 0.3K
11:46 196.13 196.34 196.13 196.34 1.9K
11:47 196.66 196.66 196.66 196.66 0.8K
11:48 196.65 196.65 196.65 196.65 0.7K
11:49 196.91 196.97 196.91 196.97 1.8K
11:53 197.17 197.17 197.11 197.11 2.0K
11:54 197.15 197.15 197.15 197.15 0.3K
11:55 197.16 197.16 197.16 197.16 0.2K
11:56 197.41 197.94 197.41 197.94 2.8K
11:57 198.25 198.25 198.25 198.25 0.3K
11:58 197.95 197.97 197.95 197.97 0.8K
11:59 197.72 197.72 197.72 197.72 1.0K
12:00 197.48 198.15 197.48 198.15 1.8K
12:02 198.08 198.08 198.08 198.08 0.1K
12:03 198.63 198.81 198.61 198.61 2.6K
12:05 198.19 198.51 198.19 198.50 2.7K
12:06 197.94 198.16 197.94 197.94 3.5K
12:11 198.22 198.22 198.21 198.21 1.6K
12:15 198.29 198.29 198.29 198.29 0.7K
12:17 198.28 198.28 198.28 198.28 0.6K
12:18 198.26 199.03 198.26 199.03 3.6K
12:19 198.74 198.74 198.73 198.73 1.1K
12:20 198.42 199.01 198.42 199.01 0.7K
12:21 198.69 198.69 198.69 198.69 0.5K
12:24 198.66 198.94 198.66 198.94 4.3K
12:25 198.33 198.33 198.33 198.33 1.0K
12:28 198.71 198.71 198.71 198.71 2.0K
12:32 198.29 198.29 198.20 198.20 3.1K
12:37 198.50 198.50 197.80 198.00 10.8K
12:38 198.14 198.14 198.14 198.14 0.7K
12:39 198.17 198.17 198.17 198.17 0.1K
12:40 197.93 197.93 197.93 197.93 2.6K
12:45 197.65 197.65 197.65 197.65 0.9K
12:46 197.53 197.53 197.53 197.53 1.6K
12:47 197.50 197.50 197.50 197.50 0.4K
12:49 197.46 197.85 197.46 197.81 1.9K
12:51 197.68 197.83 197.54 197.83 2.3K
12:52 197.42 197.42 197.05 197.05 6.1K
12:53 196.90 197.07 196.85 197.07 2.9K
12:54 197.19 197.33 197.19 197.23 5.4K
12:55 197.27 197.27 197.27 197.27 0.4K
12:56 197.11 197.11 197.09 197.09 1.2K
12:57 197.08 197.08 197.08 197.08 0.3K
12:58 197.08 197.08 196.99 196.99 0.6K
12:59 196.98 196.98 196.98 196.98 0.7K
13:00 197.02 197.14 197.02 197.14 1.9K
13:02 197.12 197.12 197.10 197.10 0.7K
13:03 197.37 197.46 197.31 197.46 3.4K
13:04 197.21 197.21 197.21 197.21 2.6K
13:05 197.45 197.45 197.42 197.42 0.9K
13:06 197.42 197.42 197.42 197.42 0.8K
13:07 197.38 197.38 197.38 197.38 1.7K
13:09 197.54 197.54 197.53 197.53 1.0K
13:10 197.23 197.34 197.23 197.34 2.3K
13:11 197.14 197.14 197.14 197.14 1.7K
13:13 196.78 197.25 196.78 197.25 2.8K
13:15 197.24 197.24 197.24 197.24 0.2K
13:17 197.08 197.25 197.08 197.25 2.1K
13:18 197.25 197.25 197.04 197.04 1.7K
13:19 196.87 196.87 196.87 196.87 0.6K
13:20 196.91 196.91 196.91 196.91 0.6K
13:21 196.76 196.76 196.76 196.76 2.0K
13:23 196.86 196.96 196.84 196.84 0.8K
13:24 196.71 196.71 196.71 196.71 0.3K
13:25 196.84 196.96 196.84 196.96 1.2K
13:27 196.77 196.78 196.77 196.78 1.8K
13:28 196.77 196.84 196.77 196.84 1.8K
13:30 196.39 196.39 196.39 196.39 0.6K
13:31 196.60 196.60 196.52 196.52 1.7K
13:32 196.76 196.76 196.55 196.55 0.8K
13:34 196.72 196.72 196.72 196.72 0.6K
13:36 196.96 196.96 196.88 196.88 1.8K
13:37 197.05 197.05 197.05 197.05 1.9K
13:40 196.67 196.88 196.67 196.88 2.3K
13:41 196.97 197.14 196.97 197.10 1.3K
13:42 196.96 197.03 196.96 197.03 1.6K
13:43 197.07 197.07 197.07 197.07 0.3K
13:44 197.14 197.14 197.07 197.07 0.4K
13:46 197.08 197.08 196.97 196.97 1.5K
13:48 196.90 196.90 196.90 196.90 0.6K
13:49 196.90 196.90 196.90 196.90 0.5K
13:50 196.92 196.92 196.92 196.92 0.6K
13:52 196.79 196.82 196.79 196.82 0.5K
13:53 196.91 196.91 196.88 196.88 1.0K
13:54 196.96 196.96 196.79 196.93 3.0K
13:55 196.93 197.04 196.87 196.87 24.1K
13:56 196.70 196.85 196.70 196.82 4.3K
13:57 196.89 196.89 196.86 196.86 1.5K
13:58 196.86 196.86 196.80 196.80 1.9K
13:59 196.80 196.80 196.67 196.68 1.4K
14:00 196.79 196.94 196.79 196.94 3.9K
14:01 197.17 197.17 197.17 197.17 1.0K
14:03 197.15 197.15 197.14 197.14 4.8K
14:05 197.08 197.08 197.08 197.08 2.6K
14:07 196.77 196.92 196.73 196.73 1.0K
14:08 196.72 196.72 196.72 196.72 2.2K
14:11 196.80 196.80 196.80 196.80 1.0K
14:12 196.79 196.79 196.79 196.79 0.4K
14:13 196.94 197.01 196.94 197.01 3.1K
14:14 196.92 196.92 196.91 196.91 4.5K
14:15 197.14 197.14 197.14 197.14 0.3K
14:16 197.14 197.14 197.13 197.13 3.0K
14:17 196.98 197.21 196.98 197.21 0.6K
14:18 197.15 197.15 197.15 197.15 1.5K
14:19 196.98 197.13 196.98 197.13 0.7K
14:20 197.13 197.13 197.13 197.13 1.0K
14:22 197.19 197.25 197.05 197.25 2.9K
14:23 197.21 197.41 197.21 197.39 3.6K
14:25 197.36 197.47 197.36 197.47 1.2K
14:28 197.82 197.82 197.82 197.82 0.1K
14:29 197.82 197.94 197.82 197.90 3.0K
14:30 197.94 197.94 197.94 197.94 0.2K
14:31 197.75 197.75 197.75 197.75 2.6K
14:32 198.14 198.14 198.14 198.14 3.3K
14:37 198.13 198.13 198.13 198.13 0.1K
14:38 197.99 197.99 197.91 197.91 1.7K
14:39 198.03 198.03 198.03 198.03 0.8K
14:40 197.96 197.96 197.96 197.96 0.5K
14:41 198.05 198.05 197.96 197.96 2.3K
14:42 197.95 197.95 197.95 197.95 0.5K
14:43 197.95 197.95 197.85 197.85 3.2K
14:45 197.83 197.83 197.83 197.83 0.5K
14:46 197.74 197.77 197.64 197.64 2.6K
14:47 197.70 197.70 197.70 197.70 1.5K
14:48 197.71 197.71 197.70 197.70 1.0K
14:49 197.59 197.59 197.59 197.59 1.9K
14:50 197.61 197.61 197.49 197.49 5.5K
14:51 197.42 197.42 197.42 197.42 1.6K
14:52 197.28 197.28 197.28 197.28 1.1K
14:53 196.96 196.96 196.82 196.82 1.5K
14:54 196.74 196.74 196.74 196.74 2.8K
14:56 196.69 196.69 196.54 196.54 1.8K
14:57 196.29 196.35 196.29 196.35 0.8K
14:58 196.35 196.52 196.35 196.52 1.9K
14:59 196.33 196.33 196.32 196.32 0.8K
15:00 196.15 196.33 196.03 196.33 3.0K
15:01 196.60 196.80 196.60 196.80 1.3K
15:02 196.80 196.80 196.79 196.79 0.8K
15:03 196.79 196.80 196.67 196.67 3.7K
15:04 196.67 196.67 196.66 196.66 1.3K
15:05 196.67 196.67 196.63 196.63 1.3K
15:06 196.79 196.79 196.79 196.79 1.3K
15:08 197.01 197.28 197.01 197.15 2.8K
15:09 197.27 197.27 197.27 197.27 1.1K
15:10 197.18 197.44 197.18 197.44 1.3K
15:12 197.17 198.04 197.17 198.04 6.3K
15:13 197.74 197.74 197.74 197.74 0.3K
15:14 197.97 197.97 197.91 197.91 3.2K
15:15 197.67 197.67 197.32 197.32 2.6K
15:16 197.27 197.43 197.25 197.43 3.0K
15:17 197.23 197.23 197.23 197.23 1.4K
15:18 197.22 197.64 197.22 197.64 5.3K
15:19 197.72 197.72 197.72 197.72 1.3K
15:21 197.81 197.81 197.81 197.81 0.2K
15:22 197.77 197.77 197.77 197.77 0.7K
15:23 197.95 197.95 197.83 197.83 1.7K
15:24 197.95 197.95 197.95 197.95 0.8K
15:25 197.80 197.80 197.80 197.80 1.1K
15:26 197.89 197.89 197.81 197.81 1.0K
15:27 197.91 197.91 197.87 197.91 1.5K
15:28 197.91 197.91 197.91 197.91 1.0K
15:29 197.91 198.04 197.91 198.03 2.2K
15:31 198.02 198.02 197.91 197.91 0.7K
15:32 198.02 198.27 198.00 198.16 3.8K
15:33 198.16 198.20 198.16 198.20 1.4K
15:34 198.18 198.33 198.17 198.17 6.5K
15:35 198.33 198.33 198.16 198.16 8.6K
15:36 198.16 198.25 198.16 198.25 3.1K
15:37 198.50 198.83 198.50 198.82 7.4K
15:38 198.77 198.99 198.72 198.72 2.3K
15:39 198.93 198.99 198.93 198.93 0.7K
15:40 198.92 198.92 198.59 198.59 3.4K
15:41 198.83 199.06 198.83 198.92 3.4K
15:42 198.92 198.92 198.92 198.92 1.0K
15:43 198.92 199.20 198.92 199.20 2.3K
15:44 199.27 199.27 199.10 199.27 1.0K
15:45 199.29 199.63 199.29 199.54 3.6K
15:46 199.53 199.61 199.50 199.61 4.6K
15:47 199.61 199.69 199.44 199.66 5.2K
15:48 199.68 199.90 199.64 199.89 4.3K
15:49 199.84 199.84 199.41 199.41 12.9K
15:50 199.46 199.46 199.12 199.12 7.3K
15:51 199.09 199.17 199.04 199.06 3.9K
15:52 199.01 199.01 198.90 198.90 3.8K
15:53 198.61 198.73 198.61 198.73 4.0K
15:54 198.81 198.94 198.61 198.94 11.4K
15:55 199.00 199.21 198.87 199.06 14.6K
15:56 198.92 199.47 198.92 199.31 11.0K
15:57 199.23 199.23 199.00 199.08 14.7K
15:58 199.06 199.17 199.04 199.12 16.4K
15:59 199.19 199.43 199.19 199.36 25.3K
16:00 199.35 199.35 199.34 199.34 102.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available