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
09:30 195.00 195.83 191.87 195.00 38.6K
09:31 195.14 197.50 193.63 194.42 1.3K
09:32 196.50 197.71 196.50 197.07 4.5K
09:33 197.07 199.29 197.07 199.26 7.6K
09:34 199.83 203.36 199.83 201.92 13.6K
09:35 201.82 203.00 201.82 202.82 3.8K
09:36 202.24 203.01 201.48 203.01 2.6K
09:37 202.79 202.79 200.00 200.00 10.5K
09:38 201.17 202.00 201.17 202.00 5.5K
09:39 202.68 202.68 201.37 201.37 2.5K
09:40 202.14 202.77 200.05 200.62 5.5K
09:41 199.81 200.60 199.00 200.60 1.1K
09:42 200.07 200.16 199.24 199.32 2.8K
09:43 199.88 199.88 198.80 199.20 2.7K
09:44 198.37 199.20 198.37 199.20 1.2K
09:45 199.60 199.60 197.06 197.78 6.3K
09:46 197.00 197.18 195.65 195.65 4.9K
09:47 195.72 195.72 194.40 194.40 3.2K
09:48 194.63 195.15 194.08 195.15 10.5K
09:49 195.15 196.06 195.09 195.78 8.1K
09:50 195.78 196.21 195.65 195.65 3.4K
09:51 194.89 195.60 194.89 195.60 3.9K
09:52 195.47 195.57 195.43 195.57 3.1K
09:53 195.81 195.97 194.29 194.29 9.7K
09:54 193.99 194.19 193.72 194.19 3.4K
09:55 194.23 194.60 193.96 194.14 4.2K
09:56 194.39 194.39 194.39 194.39 4.9K
09:57 193.94 193.94 192.61 192.61 7.3K
09:58 193.17 193.17 192.73 193.17 2.4K
09:59 193.13 194.99 193.13 194.99 6.1K
10:00 195.12 195.31 194.45 195.00 4.7K
10:01 195.38 195.60 195.38 195.60 1.4K
10:02 195.56 195.76 195.44 195.44 3.6K
10:03 195.46 195.73 195.46 195.73 1.8K
10:04 196.16 196.63 195.60 196.63 4.6K
10:06 196.76 197.52 196.76 197.52 2.8K
10:07 197.77 197.77 197.49 197.49 6.0K
10:08 197.85 197.93 197.19 197.90 1.8K
10:09 197.66 197.66 197.66 197.66 2.7K
10:10 197.65 197.65 195.66 196.58 20.1K
10:11 196.83 196.83 196.83 196.83 2.9K
10:12 197.73 197.73 197.73 197.73 1.5K
10:13 197.73 197.73 196.91 196.91 3.1K
10:14 197.28 197.28 197.28 197.28 1.6K
10:17 197.16 197.16 197.16 197.16 1.3K
10:18 197.06 197.06 195.92 196.07 5.6K
10:19 195.68 196.00 194.98 196.00 1.3K
10:20 196.18 196.18 194.99 195.88 1.5K
10:21 195.88 196.00 195.28 195.28 2.7K
10:22 195.57 195.93 195.46 195.46 3.9K
10:23 195.46 195.46 195.46 195.46 1.7K
10:24 195.46 195.60 193.67 193.67 12.8K
10:25 194.56 194.56 193.19 193.19 5.9K
10:26 193.00 193.00 192.56 193.00 1.8K
10:27 193.00 193.00 191.60 191.60 4.9K
10:28 191.00 192.10 191.00 192.08 6.0K
10:29 192.08 192.08 191.46 191.73 5.5K
10:30 191.73 191.73 190.12 191.04 32.5K
10:31 191.02 191.42 190.25 190.25 4.3K
10:32 190.08 190.08 189.05 189.05 6.2K
10:33 188.10 188.10 186.11 186.99 9.9K
10:34 186.96 187.00 185.80 186.76 18.8K
10:35 186.30 188.11 186.30 188.11 6.9K
10:36 186.92 187.25 186.92 187.11 4.3K
10:37 187.83 188.10 187.45 187.46 7.5K
10:38 187.60 187.78 187.39 187.78 6.9K
10:39 187.50 188.06 187.50 188.06 18.2K
10:40 187.66 187.66 187.49 187.49 1.8K
10:41 187.49 187.59 187.38 187.46 17.9K
10:42 187.50 187.65 187.41 187.41 2.3K
10:43 187.29 188.13 187.29 187.97 14.3K
10:44 187.98 187.98 187.77 187.77 1.0K
10:45 187.75 187.96 187.52 187.96 16.0K
10:46 187.97 187.97 186.71 187.05 5.4K
10:47 186.50 186.50 186.30 186.30 3.0K
10:48 186.40 186.40 185.44 185.58 17.3K
10:49 185.02 185.05 184.85 185.05 6.7K
10:50 185.20 185.20 184.55 184.63 6.2K
10:51 184.29 184.90 184.24 184.80 7.1K
10:52 184.76 184.78 184.12 184.23 8.9K
10:53 184.23 184.29 184.06 184.06 9.6K
10:54 184.30 184.36 182.14 182.14 6.7K
10:55 183.00 183.00 182.42 182.42 4.8K
10:56 182.34 182.57 182.34 182.57 1.4K
10:57 182.98 182.99 182.18 182.18 5.9K
10:58 182.61 182.61 181.99 181.99 8.9K
10:59 181.01 181.70 181.01 181.60 2.8K
11:00 182.39 182.39 181.79 182.38 5.0K
11:01 182.01 182.01 181.67 181.67 3.4K
11:02 181.68 181.69 181.30 181.65 2.1K
11:03 181.65 182.78 181.65 182.78 10.7K
11:04 182.67 182.96 182.67 182.73 2.4K
11:05 182.53 182.53 181.89 181.90 4.4K
11:06 181.88 182.96 181.88 182.84 9.7K
11:07 183.05 183.29 183.03 183.29 3.2K
11:08 183.06 183.42 183.06 183.16 2.7K
11:09 183.75 184.10 183.21 183.24 56.3K
11:10 183.17 183.17 182.57 182.57 10.6K
11:11 182.02 182.02 181.66 181.66 7.7K
11:12 182.10 182.37 181.69 181.69 10.2K
11:13 181.26 181.26 180.69 180.69 3.1K
11:14 180.69 180.76 180.51 180.76 0.8K
11:15 180.50 180.77 180.49 180.49 7.3K
11:16 180.71 180.71 180.71 180.71 0.8K
11:17 181.14 181.24 181.12 181.12 7.3K
11:18 181.35 181.99 181.35 181.54 7.6K
11:19 181.52 181.73 181.46 181.54 9.7K
11:20 181.30 181.30 181.30 181.30 1.1K
11:21 181.58 181.69 181.33 181.50 4.0K
11:22 181.06 181.68 181.06 181.48 2.0K
11:23 182.32 182.68 182.32 182.44 6.2K
11:24 182.39 182.44 182.00 182.00 22.6K
11:25 182.84 182.84 182.78 182.78 3.5K
11:26 183.03 184.17 183.03 184.17 7.7K
11:27 184.39 184.39 184.39 184.39 3.5K
11:28 185.21 185.21 185.21 185.21 1.5K
11:29 185.38 185.53 184.84 184.84 22.1K
11:30 184.86 185.63 184.56 185.05 7.3K
11:31 185.21 185.38 184.89 184.89 8.4K
11:32 184.95 185.00 184.95 184.95 2.0K
11:33 184.95 185.33 184.60 184.95 1.9K
11:34 184.95 184.95 184.95 184.95 0.6K
11:35 185.00 185.00 185.00 185.00 1.2K
11:36 185.24 185.35 184.99 184.99 12.8K
11:37 184.98 185.13 184.44 184.44 14.5K
11:38 184.37 184.72 184.20 184.20 7.5K
11:39 184.02 184.58 184.02 184.58 6.4K
11:40 184.63 184.71 184.46 184.46 6.6K
11:41 183.92 184.19 183.74 183.82 4.2K
11:42 183.74 183.86 182.46 182.46 4.7K
11:43 182.60 182.60 181.93 181.93 1.8K
11:44 181.93 182.14 181.93 182.14 5.3K
11:45 182.72 182.72 182.55 182.55 1.9K
11:46 182.50 182.55 181.89 182.14 3.1K
11:47 182.47 182.47 181.73 181.99 4.0K
11:48 182.00 182.59 182.00 182.59 3.9K
11:49 182.95 182.98 182.95 182.98 2.7K
11:50 183.28 183.28 183.28 183.28 0.3K
11:51 183.25 183.25 183.25 183.25 0.7K
11:52 183.60 183.60 183.54 183.54 7.5K
11:53 183.54 183.54 183.37 183.50 2.2K
11:54 183.80 183.80 183.80 183.80 0.3K
11:55 183.50 183.50 183.48 183.49 0.9K
11:56 183.86 184.19 183.86 183.86 4.5K
11:57 184.30 184.30 184.00 184.00 2.3K
11:59 184.58 184.58 184.24 184.32 4.2K
12:00 184.70 184.76 184.40 184.48 2.4K
12:01 184.43 184.81 184.43 184.81 3.1K
12:02 184.91 185.00 184.52 185.00 4.7K
12:03 184.45 184.45 184.45 184.45 1.3K
12:04 185.10 185.10 185.10 185.10 1.5K
12:05 185.18 185.18 185.18 185.18 1.2K
12:06 185.13 185.14 185.00 185.14 3.5K
12:07 185.42 185.58 185.42 185.58 2.5K
12:08 185.66 186.15 185.66 186.00 0.8K
12:09 185.83 185.83 185.03 185.54 5.8K
12:10 185.00 185.34 185.00 185.34 12.2K
12:11 185.34 185.63 185.07 185.14 10.0K
12:12 185.14 185.26 184.83 185.19 11.5K
12:13 185.29 185.29 185.22 185.24 2.1K
12:14 185.22 185.22 184.88 184.88 1.8K
12:15 184.88 184.88 184.88 184.88 0.8K
12:16 184.87 185.16 184.87 185.15 1.7K
12:17 185.03 185.03 185.03 185.03 0.5K
12:18 185.09 185.23 184.98 184.98 5.0K
12:19 184.90 185.97 184.90 185.31 11.0K
12:20 185.53 186.55 185.34 186.55 8.0K
12:21 186.56 186.80 186.41 186.41 5.2K
12:22 186.41 186.80 186.41 186.80 2.4K
12:24 186.41 186.41 185.96 185.96 0.8K
12:25 186.01 186.23 185.72 185.72 1.4K
12:26 186.14 186.14 186.14 186.14 0.7K
12:27 186.60 186.60 186.60 186.60 0.5K
12:28 186.70 186.73 186.14 186.14 1.1K
12:29 186.62 186.62 185.85 185.85 0.9K
12:30 186.17 186.17 186.17 186.17 0.9K
12:31 186.48 186.48 186.20 186.20 1.3K
12:32 186.20 186.72 186.20 186.72 1.1K
12:33 186.20 186.72 186.10 186.10 0.9K
12:34 186.46 186.92 186.46 186.92 5.9K
12:35 187.29 187.77 187.29 187.77 3.7K
12:37 187.84 188.09 187.84 188.09 3.9K
12:38 188.23 188.42 188.23 188.39 5.2K
12:39 188.32 188.32 188.32 188.32 0.8K
12:40 188.72 188.76 188.72 188.76 1.0K
12:41 188.89 188.89 188.86 188.86 1.8K
12:42 188.83 188.83 188.83 188.83 1.8K
12:44 188.82 188.82 188.82 188.82 0.4K
12:45 188.77 188.87 188.77 188.80 1.5K
12:46 189.49 189.95 189.49 189.95 3.5K
12:47 189.46 189.99 189.46 189.99 1.6K
12:48 189.95 190.70 189.95 190.70 2.4K
12:49 190.81 191.05 190.64 191.05 7.5K
12:50 191.08 191.08 191.08 191.08 0.7K
12:51 191.33 191.79 191.33 191.75 12.3K
12:52 191.99 192.03 191.56 191.87 26.1K
12:53 191.96 191.97 191.74 191.74 2.8K
12:54 191.84 191.97 191.84 191.97 6.9K
12:55 191.78 191.78 191.78 191.78 8.8K
12:56 191.71 191.71 191.71 191.71 0.6K
12:57 191.70 192.11 191.70 192.11 9.3K
12:58 191.95 192.03 191.95 192.03 8.1K
12:59 191.84 191.84 190.07 190.07 11.6K
13:00 190.40 190.40 190.34 190.37 4.3K
13:01 190.31 190.54 190.31 190.54 1.3K
13:02 190.22 190.44 190.22 190.44 3.4K
13:04 191.11 191.11 191.11 191.11 3.4K
13:06 191.28 191.28 191.28 191.28 1.3K
13:07 191.39 191.39 191.39 191.39 0.3K
13:08 191.54 191.78 191.54 191.78 53.2K
13:09 191.79 191.79 191.79 191.79 1.2K
13:10 191.73 191.73 190.62 190.62 1.8K
13:11 190.96 190.96 190.96 190.96 0.8K
13:12 190.92 190.92 190.92 190.92 1.2K
13:13 191.07 191.07 191.07 191.07 1.4K
13:14 190.90 190.99 190.89 190.89 3.5K
13:15 190.89 190.89 190.89 190.89 0.3K
13:16 191.16 191.59 191.16 191.59 10.0K
13:17 191.18 191.64 191.18 191.64 0.7K
13:18 191.36 191.47 191.36 191.47 2.6K
13:20 191.44 191.44 191.44 191.44 0.6K
13:21 191.58 191.65 191.35 191.35 2.9K
13:22 191.55 191.55 191.55 191.55 0.6K
13:23 191.35 191.35 191.35 191.35 1.2K
13:24 192.02 192.02 192.02 192.02 0.8K
13:25 192.00 192.00 192.00 192.00 1.1K
13:26 192.13 192.13 192.13 192.13 1.5K
13:27 191.90 191.90 191.90 191.90 1.0K
13:28 192.24 192.24 192.04 192.11 4.3K
13:29 191.96 191.96 191.96 191.96 1.2K
13:30 191.82 191.82 191.82 191.82 1.5K
13:31 192.62 192.62 192.62 192.62 1.1K
13:32 192.74 192.74 192.51 192.51 2.6K
13:33 192.20 192.20 191.87 191.87 2.6K
13:34 192.45 192.45 192.45 192.45 0.8K
13:35 192.47 192.97 192.47 192.97 2.7K
13:36 192.88 193.32 192.88 193.32 4.0K
13:37 194.06 194.06 194.06 194.06 0.6K
13:38 193.96 194.06 193.67 194.04 3.3K
13:39 194.06 194.28 194.06 194.28 8.8K
13:40 194.17 194.40 194.17 194.40 2.8K
13:41 194.55 194.55 194.50 194.50 3.2K
13:42 194.55 194.96 194.55 194.96 2.2K
13:43 194.96 194.97 194.57 194.93 2.3K
13:44 194.98 195.36 194.98 195.36 4.3K
13:45 195.35 195.35 195.29 195.29 2.1K
13:46 195.70 196.31 195.70 195.95 10.4K
13:47 195.70 195.70 194.89 194.89 5.1K
13:48 195.55 196.26 195.21 195.79 8.6K
13:49 195.63 195.80 195.33 195.80 2.9K
13:50 196.21 196.21 195.99 195.99 4.2K
13:51 195.75 196.16 195.75 196.00 2.3K
13:52 196.23 196.23 195.87 195.87 5.5K
13:53 195.92 196.01 195.92 196.00 4.8K
13:54 196.15 196.35 196.04 196.20 3.4K
13:55 196.07 196.07 195.90 195.90 7.5K
13:56 196.04 196.25 196.04 196.25 6.6K
13:58 196.28 196.38 196.10 196.36 7.1K
13:59 196.36 196.40 196.31 196.31 2.1K
14:00 196.31 196.31 195.90 195.97 9.4K
14:01 196.10 196.20 195.98 196.12 2.7K
14:02 196.24 196.24 195.95 196.04 7.9K
14:03 196.11 196.11 195.94 195.94 2.5K
14:04 196.06 196.16 195.94 196.08 3.6K
14:05 196.16 196.20 196.08 196.08 3.6K
14:06 196.08 196.08 195.91 195.91 6.8K
14:07 195.59 195.72 195.59 195.72 0.9K
14:08 195.59 195.59 195.59 195.59 1.7K
14:09 195.57 195.57 195.57 195.57 0.3K
14:10 195.55 195.55 195.00 195.14 7.3K
14:11 194.57 194.76 194.57 194.76 1.2K
14:12 194.41 194.41 194.04 194.20 9.5K
14:13 194.20 194.20 194.05 194.20 9.8K
14:14 194.05 194.12 193.39 193.39 9.2K
14:15 193.21 193.21 192.85 192.94 2.6K
14:16 192.86 192.86 192.86 192.86 0.9K
14:17 192.45 192.45 192.45 192.45 0.8K
14:18 193.21 193.21 192.46 192.99 5.3K
14:19 192.94 193.56 192.85 193.56 5.8K
14:20 193.45 193.45 193.33 193.33 0.9K
14:21 193.43 193.43 193.43 193.43 0.4K
14:22 193.42 193.42 193.42 193.42 0.3K
14:23 193.42 193.42 192.98 192.98 6.2K
14:24 193.00 193.22 193.00 193.22 1.0K
14:25 193.22 193.60 193.22 193.60 3.7K
14:26 193.69 193.69 193.65 193.65 1.7K
14:27 193.53 193.65 193.50 193.65 1.1K
14:28 193.51 193.51 193.37 193.37 6.4K
14:29 193.36 193.36 193.26 193.29 0.8K
14:30 193.32 193.32 192.86 193.28 2.8K
14:31 192.67 192.67 192.67 192.67 0.6K
14:32 193.11 193.11 192.85 192.99 5.8K
14:33 193.03 193.03 192.89 192.89 2.4K
14:34 193.00 193.14 193.00 193.14 1.7K
14:35 193.23 193.30 193.23 193.30 3.9K
14:36 193.68 193.68 193.34 193.34 2.8K
14:37 193.45 193.45 193.45 193.45 1.0K
14:38 193.45 193.45 193.45 193.45 0.7K
14:39 192.89 192.89 192.89 192.89 2.6K
14:40 192.87 192.92 192.74 192.74 4.3K
14:41 192.70 192.70 192.45 192.68 2.0K
14:44 192.93 192.93 192.67 192.92 2.5K
14:45 193.10 193.10 193.10 193.10 3.8K
14:46 192.78 193.31 192.78 193.31 2.2K
14:48 192.95 193.02 192.95 193.02 2.0K
14:49 193.14 193.14 193.11 193.11 0.7K
14:50 193.11 193.11 193.11 193.11 3.0K
14:52 193.11 193.36 193.11 193.35 2.5K
14:53 193.36 193.36 193.36 193.36 2.3K
14:54 193.34 193.51 193.34 193.51 1.0K
14:55 193.33 193.33 193.26 193.26 4.7K
14:56 193.33 193.76 193.33 193.53 6.6K
14:57 193.64 193.78 193.53 193.53 0.6K
14:58 193.53 193.53 193.52 193.52 3.8K
14:59 193.52 193.52 193.52 193.52 1.6K
15:00 193.35 193.35 193.21 193.21 3.6K
15:01 193.24 193.52 193.24 193.42 5.0K
15:02 193.44 193.59 193.20 193.59 5.1K
15:03 193.80 194.31 193.80 194.31 4.7K
15:04 194.31 194.93 194.20 194.93 6.8K
15:06 194.93 194.93 194.31 194.31 2.9K
15:07 194.41 194.41 194.41 194.41 2.0K
15:08 194.13 194.31 194.13 194.31 1.1K
15:09 194.36 194.36 194.31 194.31 3.0K
15:10 194.18 194.18 194.02 194.02 1.1K
15:12 193.55 194.87 193.54 194.72 13.9K
15:13 194.93 194.96 194.84 194.96 3.8K
15:14 194.92 195.13 194.54 194.54 0.9K
15:15 194.53 194.68 194.53 194.68 4.8K
15:16 194.69 195.06 194.69 195.06 4.1K
15:17 195.58 195.58 195.55 195.55 0.7K
15:18 195.74 195.88 195.61 195.61 4.2K
15:19 195.46 195.49 195.46 195.49 1.1K
15:20 195.61 195.93 195.49 195.93 5.2K
15:21 195.88 196.03 195.88 196.03 4.4K
15:22 196.17 196.37 196.17 196.37 29.7K
15:23 196.86 196.86 195.96 195.96 8.1K
15:24 196.09 196.09 195.77 195.78 2.0K
15:25 195.78 196.10 195.78 196.10 4.2K
15:26 196.10 196.10 195.76 195.94 2.8K
15:27 195.97 195.97 195.97 195.97 1.2K
15:28 195.77 195.77 195.22 195.22 5.9K
15:29 195.24 195.26 195.12 195.16 2.1K
15:30 195.26 195.29 194.93 194.93 3.2K
15:31 195.04 195.07 195.03 195.03 1.6K
15:32 195.08 195.08 194.90 195.00 7.4K
15:33 194.95 195.39 194.95 195.39 8.3K
15:34 195.58 195.75 195.58 195.75 2.7K
15:35 195.56 195.93 195.51 195.51 3.3K
15:36 195.47 195.60 195.40 195.40 3.2K
15:37 195.39 195.39 195.01 195.06 5.8K
15:38 195.01 195.03 194.68 194.80 8.9K
15:39 194.71 194.71 194.02 194.02 1.9K
15:40 193.98 193.98 193.07 193.07 5.4K
15:41 192.85 192.90 192.49 192.68 9.3K
15:42 192.59 192.59 192.28 192.43 13.3K
15:43 192.34 192.45 191.69 191.69 23.8K
15:44 191.69 191.69 191.55 191.55 3.0K
15:45 191.55 191.81 191.29 191.81 18.7K
15:46 192.59 192.59 191.89 192.04 6.6K
15:47 192.27 192.27 191.84 192.00 7.6K
15:48 192.00 192.65 191.99 192.63 10.1K
15:49 192.68 193.27 192.47 193.27 14.4K
15:50 193.27 193.58 193.27 193.39 13.5K
15:51 193.37 193.54 193.22 193.41 13.3K
15:52 193.47 193.68 193.47 193.47 8.2K
15:53 193.54 193.54 193.13 193.13 17.9K
15:54 193.20 193.63 192.98 193.60 18.9K
15:55 193.62 193.94 193.62 193.70 15.8K
15:56 193.75 193.85 193.36 193.36 21.1K
15:57 193.36 193.92 193.21 193.21 23.5K
15:58 193.28 193.36 192.98 193.16 22.7K
15:59 193.23 193.93 193.23 193.67 40.8K
16:00 193.65 193.65 193.65 193.65 111.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available