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
09:30 207.20 208.41 207.06 207.06 8.9K
09:32 206.53 207.20 206.53 207.20 3.8K
09:33 207.32 207.32 207.32 207.32 2.1K
09:35 207.67 207.67 207.67 207.67 0.9K
09:36 207.61 207.61 207.61 207.61 0.7K
09:37 207.82 207.82 207.82 207.81 0.7K
09:40 208.55 208.55 208.55 208.55 1.5K
09:43 208.11 208.11 207.43 207.56 2.6K
09:44 207.60 207.60 207.60 207.60 0.6K
09:45 207.97 208.65 207.87 208.65 3.1K
09:46 209.69 209.69 209.69 209.69 0.4K
09:47 209.93 209.93 209.54 209.54 1.9K
09:49 209.36 209.97 208.90 209.97 4.2K
09:50 209.43 209.43 209.14 209.14 2.0K
09:51 209.75 209.75 209.29 209.29 1.0K
09:52 208.83 209.90 208.83 209.90 2.6K
09:53 210.17 210.17 210.17 210.17 1.8K
09:54 210.47 210.47 210.47 210.47 0.5K
09:55 210.16 210.16 210.16 210.16 0.3K
09:56 209.95 210.13 209.73 209.88 3.9K
09:57 210.15 210.15 210.06 210.06 1.5K
09:58 210.06 210.06 210.06 210.06 0.2K
09:59 210.15 210.15 210.10 210.10 1.3K
10:00 209.96 210.10 209.96 210.10 1.7K
10:01 210.92 210.92 210.92 210.92 2.2K
10:02 210.94 211.08 210.94 211.08 1.1K
10:03 211.16 211.55 211.16 211.55 1.0K
10:04 211.50 211.86 210.84 210.84 2.7K
10:05 210.87 211.49 210.87 210.92 1.0K
10:06 210.70 211.77 210.70 211.77 4.0K
10:07 211.42 211.43 211.34 211.43 1.2K
10:08 210.91 211.20 210.91 211.20 0.5K
10:09 211.27 211.80 211.27 211.57 1.3K
10:10 211.31 211.31 211.31 211.31 0.3K
10:11 211.38 211.38 210.54 210.54 1.9K
10:12 210.70 210.90 210.70 210.74 1.9K
10:13 211.14 211.34 210.84 210.84 2.4K
10:14 211.23 211.23 211.23 211.23 0.1K
10:15 211.01 211.34 211.01 211.34 2.6K
10:16 211.40 211.40 211.40 211.40 0.7K
10:18 211.13 211.19 210.60 210.65 1.7K
10:19 210.86 210.86 210.86 210.86 0.7K
10:20 210.69 210.90 210.47 210.47 1.5K
10:21 210.71 210.71 210.66 210.66 1.2K
10:22 210.88 210.88 210.88 210.88 0.3K
10:23 210.81 210.81 210.81 210.81 1.1K
10:24 210.89 210.89 210.72 210.72 1.4K
10:25 210.74 210.75 210.74 210.75 0.8K
10:26 210.77 210.77 210.28 210.28 2.9K
10:27 210.02 210.14 210.02 210.14 0.8K
10:28 210.04 210.04 210.04 210.04 0.5K
10:29 210.05 210.07 210.05 210.07 0.9K
10:30 210.60 210.60 210.60 210.60 3.4K
10:35 210.37 210.55 210.37 210.55 2.8K
10:36 210.49 210.71 210.49 210.71 4.4K
10:37 210.72 210.72 210.72 210.72 0.1K
10:38 210.73 210.73 210.59 210.59 0.7K
10:39 210.53 210.53 210.53 210.53 1.8K
10:41 210.46 210.56 210.46 210.56 1.3K
10:42 210.63 210.63 210.63 210.63 0.4K
10:43 210.30 210.30 210.25 210.25 2.5K
10:44 210.25 210.25 210.25 210.25 1.7K
10:47 209.60 209.60 209.60 209.60 1.6K
10:49 209.46 209.46 209.46 209.46 0.4K
10:50 209.56 209.56 209.56 209.56 0.9K
10:51 209.79 209.79 209.79 209.79 0.3K
10:52 209.74 209.74 209.74 209.74 1.8K
10:56 209.39 209.39 209.09 209.09 1.6K
10:57 208.88 208.88 208.72 208.72 1.4K
10:59 208.58 208.58 208.58 208.58 0.4K
11:00 208.88 208.88 208.88 208.88 0.5K
11:03 209.10 209.10 208.86 208.86 3.5K
11:04 209.12 209.12 209.12 209.12 0.2K
11:05 208.57 208.57 208.57 208.57 0.3K
11:06 208.77 208.77 208.77 208.77 0.7K
11:07 208.77 208.77 208.77 208.77 0.6K
11:08 208.42 208.56 208.42 208.56 0.8K
11:09 208.58 208.58 208.58 208.58 0.4K
11:11 208.60 208.60 208.60 208.60 0.5K
11:12 208.50 208.50 208.50 208.50 0.8K
11:13 208.60 208.60 208.60 208.60 0.5K
11:15 208.52 208.52 208.52 208.52 0.4K
11:17 208.90 208.95 208.90 208.95 8.5K
11:20 208.95 208.95 208.95 208.95 0.7K
11:22 208.95 208.98 208.95 208.98 2.8K
11:24 208.68 208.68 208.68 208.68 3.1K
11:26 208.28 208.28 208.28 208.28 2.0K
11:31 208.67 208.67 207.76 207.76 1.2K
11:32 208.29 208.29 208.07 208.07 0.6K
11:33 208.14 208.27 208.14 208.27 4.6K
11:36 208.22 208.22 208.22 208.22 0.4K
11:37 208.22 208.22 208.22 208.22 0.7K
11:38 207.83 207.83 207.83 207.83 3.0K
11:40 207.69 207.69 207.69 207.69 0.2K
11:41 207.69 207.73 207.69 207.73 1.3K
11:42 207.71 207.72 207.71 207.72 0.6K
11:43 207.71 207.71 207.71 207.71 1.1K
11:45 207.86 208.06 207.86 208.06 4.7K
11:50 207.87 208.00 207.85 208.00 0.5K
11:51 207.87 207.87 207.87 207.87 0.3K
11:52 207.87 208.17 207.87 208.04 1.9K
11:53 208.01 208.01 208.01 208.01 0.4K
11:54 208.01 208.36 208.01 208.17 2.7K
11:55 207.79 207.99 207.79 207.99 1.6K
11:56 207.69 207.69 207.69 207.69 0.7K
11:58 207.66 207.66 207.66 207.66 0.5K
11:59 207.88 207.88 207.88 207.88 0.2K
12:00 207.36 207.68 207.36 207.68 5.5K
12:01 208.04 208.04 207.89 207.89 1.5K
12:02 208.03 208.03 208.03 208.03 0.4K
12:03 208.25 208.25 208.15 208.15 3.1K
12:05 208.16 208.44 208.16 208.44 0.7K
12:06 208.14 208.14 207.89 207.89 1.9K
12:07 208.21 208.21 208.21 208.21 0.3K
12:08 208.31 208.31 208.20 208.20 1.6K
12:10 207.97 207.97 207.93 207.93 2.1K
12:11 207.73 207.79 207.73 207.79 0.8K
12:12 207.85 207.85 207.67 207.80 2.3K
12:13 207.75 207.75 207.75 207.75 0.5K
12:15 207.75 207.75 207.75 207.75 1.7K
12:16 207.56 207.56 207.56 207.56 0.2K
12:17 207.56 207.56 207.56 207.56 0.5K
12:18 207.70 207.70 207.70 207.70 0.1K
12:19 207.81 208.16 207.80 208.16 6.2K
12:20 208.02 208.02 208.02 208.02 1.1K
12:23 208.01 208.01 207.97 207.97 0.3K
12:24 208.01 208.01 207.81 207.81 4.9K
12:25 207.84 207.84 207.72 207.72 2.8K
12:26 207.70 207.85 207.70 207.76 2.8K
12:27 208.13 208.18 207.92 208.01 4.6K
12:28 207.85 208.11 207.76 208.11 8.7K
12:29 208.11 208.11 208.11 208.11 0.6K
12:30 208.16 208.16 208.05 208.12 2.6K
12:31 207.86 207.86 207.86 207.86 0.6K
12:33 207.95 207.95 207.95 207.95 0.3K
12:34 207.60 207.80 207.56 207.80 1.3K
12:37 207.72 207.92 207.72 207.92 0.9K
12:39 207.85 208.18 207.85 208.08 8.0K
12:40 208.08 208.08 207.98 208.00 1.0K
12:41 207.99 207.99 207.99 207.99 0.2K
12:42 208.04 208.30 208.04 208.30 3.4K
12:43 208.20 208.20 208.20 208.20 1.5K
12:45 208.05 208.05 208.05 208.05 1.3K
12:47 207.88 207.88 207.85 207.85 1.2K
12:48 207.63 207.63 207.63 207.63 1.3K
12:49 207.68 207.68 207.68 207.68 0.3K
12:50 207.87 207.87 207.87 207.87 0.3K
12:51 207.88 207.88 207.88 207.88 0.5K
12:52 207.88 207.88 207.88 207.88 0.6K
12:53 207.86 207.86 207.86 207.86 0.1K
12:54 208.01 208.13 208.01 208.13 5.0K
12:55 208.26 208.26 208.26 208.26 2.0K
12:57 208.01 208.18 208.01 208.18 2.5K
12:58 208.32 208.32 208.32 208.32 2.1K
12:59 208.10 208.10 208.10 208.10 0.3K
13:00 208.29 208.29 208.22 208.22 3.7K
13:01 208.15 208.15 208.11 208.11 1.8K
13:02 207.94 207.94 207.94 207.94 1.4K
13:05 207.64 207.85 207.64 207.85 0.9K
13:06 207.98 208.03 207.84 208.03 3.5K
13:07 208.11 208.11 208.11 208.11 0.8K
13:08 208.31 208.31 208.31 208.31 1.7K
13:09 208.73 208.73 208.73 208.73 0.9K
13:10 209.02 209.02 209.02 209.02 0.8K
13:11 208.50 208.50 208.50 208.50 0.6K
13:14 208.41 208.63 208.41 208.63 1.7K
13:16 208.70 208.86 208.70 208.86 1.4K
13:17 208.71 208.71 208.71 208.71 0.1K
13:18 208.71 208.71 208.71 208.71 0.5K
13:19 208.69 208.69 208.69 208.69 1.3K
13:20 208.49 208.72 208.49 208.72 0.6K
13:22 208.66 208.66 208.66 208.66 0.5K
13:24 208.65 208.81 208.36 208.36 3.0K
13:25 208.57 208.78 208.57 208.78 2.4K
13:27 208.95 209.02 208.86 208.86 2.3K
13:28 208.71 208.71 208.71 208.71 2.5K
13:29 209.03 209.03 209.03 209.03 0.8K
13:30 208.84 208.84 208.84 208.84 1.1K
13:31 208.72 209.23 208.72 208.95 4.2K
13:35 209.10 209.10 209.10 209.10 0.9K
13:37 209.10 209.10 209.10 209.10 0.3K
13:38 209.10 209.10 209.10 209.10 0.1K
13:39 208.90 209.06 208.55 208.55 3.1K
13:40 208.43 208.43 208.43 208.43 1.9K
13:41 208.05 208.05 208.05 208.05 3.7K
13:43 207.82 207.82 207.82 207.82 3.1K
13:44 208.27 208.27 208.27 208.27 0.8K
13:45 208.13 208.31 208.13 208.31 1.2K
13:46 208.13 208.13 208.13 208.13 0.3K
13:47 208.32 208.32 208.32 208.32 1.9K
13:48 208.66 209.02 208.66 209.02 1.1K
13:51 209.05 209.05 208.96 208.96 1.2K
13:53 208.85 208.97 208.69 208.97 1.3K
13:55 208.88 208.88 208.88 208.88 0.1K
13:56 208.70 208.70 208.43 208.43 2.0K
13:57 208.43 208.43 208.43 208.43 1.1K
13:59 208.65 208.68 208.65 208.68 1.5K
14:00 208.05 208.05 207.23 207.23 2.2K
14:01 207.85 207.85 207.85 207.85 0.3K
14:02 208.09 208.09 207.60 207.60 0.9K
14:03 207.97 208.02 207.84 208.02 1.4K
14:04 207.82 207.84 207.52 207.84 5.8K
14:06 207.78 207.78 207.78 207.78 1.5K
14:07 208.15 208.15 207.93 208.06 1.6K
14:08 208.12 208.12 208.12 208.12 0.9K
14:10 207.49 207.49 207.49 207.49 0.7K
14:12 207.67 207.67 207.67 207.67 1.5K
14:13 207.43 207.43 207.43 207.43 1.0K
14:14 207.63 207.73 207.50 207.50 1.7K
14:16 207.83 207.83 207.54 207.54 0.8K
14:17 207.21 207.21 207.21 207.21 0.9K
14:18 207.22 207.22 207.22 207.22 0.4K
14:19 207.39 207.85 207.37 207.85 2.2K
14:20 208.05 208.05 208.05 208.05 0.4K
14:21 207.62 207.78 207.62 207.78 0.6K
14:22 208.20 208.20 207.89 207.89 0.5K
14:23 207.75 207.75 207.75 207.75 1.1K
14:25 207.66 207.66 207.66 207.66 0.6K
14:26 207.41 207.41 207.38 207.38 2.1K
14:27 207.82 208.04 207.82 208.04 0.8K
14:28 208.05 208.31 208.05 208.31 0.4K
14:29 207.97 207.97 207.97 207.97 0.6K
14:30 207.65 208.13 207.65 208.13 0.7K
14:31 208.20 208.20 208.20 208.20 3.0K
14:33 208.46 208.46 208.46 208.46 0.6K
14:34 208.46 208.46 208.46 208.46 0.5K
14:35 208.13 208.13 207.89 207.89 0.9K
14:37 208.06 208.26 208.06 208.26 1.5K
14:38 208.68 208.68 208.68 208.68 1.2K
14:39 208.45 208.45 208.45 208.45 1.5K
14:40 208.97 209.69 208.97 209.69 4.9K
14:42 210.25 210.25 209.63 209.63 1.3K
14:43 210.10 210.10 210.10 210.10 1.6K
14:44 210.00 210.39 210.00 210.39 3.0K
14:45 209.93 209.93 209.93 209.93 0.3K
14:46 210.19 210.20 210.19 210.20 2.0K
14:48 209.91 210.03 209.91 210.03 0.5K
14:49 209.81 210.07 209.27 209.27 4.3K
14:50 209.38 209.78 209.38 209.78 0.9K
14:51 209.80 209.86 209.80 209.86 1.8K
14:53 210.53 210.53 210.36 210.36 1.1K
14:54 210.37 210.37 210.37 210.37 1.0K
14:55 209.95 209.95 209.95 209.95 1.1K
14:56 209.74 209.74 209.74 209.74 0.7K
14:57 209.63 210.15 209.63 210.15 1.2K
14:58 209.72 209.91 209.72 209.91 0.7K
14:59 209.50 209.50 209.50 209.50 2.4K
15:00 209.46 209.46 209.46 209.46 0.9K
15:01 208.84 208.84 208.77 208.77 2.7K
15:02 208.91 208.91 208.91 208.91 3.1K
15:03 209.07 209.07 209.07 209.07 1.4K
15:04 208.71 208.71 208.71 208.71 0.9K
15:05 209.00 209.00 209.00 209.00 1.4K
15:06 209.04 209.04 209.04 209.04 1.2K
15:07 209.27 209.27 209.27 209.27 0.3K
15:08 209.37 209.66 209.37 209.45 1.6K
15:09 209.69 209.69 209.44 209.44 0.4K
15:10 209.72 209.72 209.72 209.72 0.7K
15:11 209.60 209.87 209.60 209.87 0.6K
15:12 209.69 209.84 209.69 209.84 0.8K
15:13 209.90 209.90 209.36 209.38 3.5K
15:14 209.31 209.41 209.31 209.41 3.9K
15:15 209.53 209.65 209.53 209.65 1.6K
15:16 209.43 209.43 209.43 209.43 1.5K
15:17 208.89 208.89 208.89 208.89 0.7K
15:18 208.78 209.45 208.78 209.45 3.5K
15:19 209.58 209.58 209.58 209.58 1.7K
15:20 209.67 209.97 209.58 209.97 1.4K
15:21 210.29 210.29 210.29 210.29 0.8K
15:22 210.17 210.17 210.08 210.08 5.4K
15:23 210.07 210.15 209.88 210.03 2.6K
15:24 210.03 210.24 210.03 210.24 8.7K
15:25 210.09 210.19 210.09 210.19 2.8K
15:26 209.95 210.05 209.87 210.05 6.0K
15:28 209.92 210.36 209.92 210.17 2.5K
15:29 210.25 210.32 210.05 210.05 1.9K
15:30 210.27 210.27 209.82 209.88 3.6K
15:31 210.00 210.00 210.00 210.00 1.1K
15:32 209.86 210.28 209.86 210.25 2.2K
15:33 210.11 210.23 210.11 210.21 2.5K
15:34 210.25 210.25 210.18 210.18 2.4K
15:35 209.99 210.13 209.98 209.98 1.5K
15:36 210.16 210.16 209.91 210.16 9.1K
15:37 210.16 210.16 210.14 210.15 1.9K
15:38 210.15 210.15 210.00 210.00 3.9K
15:39 209.85 210.08 209.85 210.00 5.4K
15:40 209.95 209.95 209.95 209.95 0.7K
15:41 210.17 210.17 210.15 210.15 4.2K
15:42 210.16 210.25 209.96 209.96 8.7K
15:43 210.03 210.25 210.03 210.25 3.7K
15:44 210.26 210.36 210.10 210.36 2.1K
15:45 210.15 210.16 210.01 210.01 3.0K
15:46 209.95 209.95 209.47 209.52 4.6K
15:47 209.46 209.56 209.46 209.56 1.0K
15:48 209.44 209.54 209.40 209.40 2.1K
15:49 209.36 209.42 209.06 209.42 12.3K
15:50 209.42 209.85 209.42 209.61 4.7K
15:51 209.91 209.91 209.86 209.86 0.9K
15:52 209.63 209.63 209.45 209.47 5.6K
15:53 209.40 209.40 209.30 209.30 3.0K
15:54 209.51 209.74 209.51 209.55 5.4K
15:55 209.36 209.73 209.36 209.52 5.3K
15:56 209.68 209.75 209.44 209.63 16.2K
15:57 209.71 209.72 209.63 209.65 9.1K
15:58 209.65 209.74 209.59 209.60 16.3K
15:59 209.61 209.61 209.03 209.05 15.6K
16:00 209.21 209.21 209.11 209.11 88.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available