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
09:30 195.68 196.77 195.68 196.77 11.0K
09:31 195.41 197.20 195.41 197.20 0.6K
09:33 196.58 196.58 195.00 195.00 7.1K
09:34 194.58 194.62 193.65 194.62 2.3K
09:35 194.62 194.62 193.01 193.55 8.6K
09:36 193.38 193.75 193.38 193.75 2.7K
09:37 193.30 193.30 192.77 193.09 1.9K
09:38 193.18 194.01 193.18 193.69 2.5K
09:39 193.64 193.64 193.56 193.56 0.7K
09:40 193.55 193.55 193.37 193.37 4.0K
09:41 193.15 193.49 193.15 193.48 0.7K
09:42 194.06 195.57 194.06 195.57 3.3K
09:43 195.36 196.41 195.36 196.41 2.1K
09:44 195.85 196.41 195.85 196.40 3.6K
09:45 196.65 196.92 196.12 196.64 6.2K
09:46 196.80 197.25 196.80 197.25 18.5K
09:47 197.26 197.29 197.13 197.15 0.8K
09:48 197.29 197.57 197.15 197.49 4.9K
09:49 197.16 197.51 197.15 197.28 7.8K
09:50 197.48 197.62 197.48 197.62 0.5K
09:51 197.48 197.48 197.26 197.27 5.4K
09:52 197.30 197.68 197.30 197.68 1.8K
09:53 198.54 198.54 198.12 198.12 0.6K
09:54 198.42 198.42 198.40 198.42 1.9K
09:55 197.78 197.78 197.78 197.78 1.1K
09:56 197.81 197.82 197.45 197.71 1.5K
09:57 197.71 197.71 197.47 197.47 1.0K
09:58 197.71 197.99 197.71 197.82 4.5K
09:59 197.82 197.90 197.60 197.78 6.5K
10:00 197.72 197.72 197.34 197.34 1.0K
10:01 197.29 197.29 197.15 197.28 0.7K
10:02 197.16 197.32 196.99 197.22 4.1K
10:04 196.68 196.68 196.68 196.68 0.8K
10:05 196.65 196.67 196.52 196.52 1.1K
10:06 196.12 196.12 195.97 195.97 2.3K
10:07 196.03 196.03 195.92 195.92 0.7K
10:08 196.01 196.01 195.78 196.01 1.3K
10:09 196.01 196.01 196.01 196.01 2.8K
10:10 196.13 196.13 196.13 196.13 0.3K
10:11 196.05 196.05 195.39 195.39 2.9K
10:12 195.37 195.37 195.01 195.37 1.2K
10:13 195.05 195.41 195.05 195.25 8.0K
10:14 195.23 195.59 195.01 195.59 2.6K
10:15 195.49 195.49 195.49 195.49 0.5K
10:16 195.34 195.49 195.34 195.46 1.2K
10:17 195.76 195.76 195.76 195.76 1.2K
10:18 195.89 195.89 195.89 195.89 1.5K
10:19 195.43 195.43 195.43 195.43 0.4K
10:20 195.40 195.40 195.30 195.30 0.3K
10:21 195.18 195.20 194.75 194.75 5.2K
10:22 194.75 194.75 194.75 194.75 0.2K
10:23 195.09 195.31 195.09 195.31 2.0K
10:24 195.01 195.15 195.01 195.15 2.6K
10:28 195.38 195.97 195.38 195.97 2.7K
10:29 195.45 196.20 195.45 196.20 1.3K
10:30 196.24 196.24 196.18 196.18 3.2K
10:31 196.18 196.38 196.18 196.23 2.3K
10:34 196.45 196.45 196.45 196.45 0.8K
10:35 196.46 196.92 196.46 196.74 1.7K
10:36 196.73 196.73 196.05 196.05 4.0K
10:37 195.93 195.93 195.93 195.93 0.6K
10:38 196.14 196.14 196.14 196.14 0.8K
10:39 195.82 196.13 195.82 196.13 1.2K
10:40 196.03 196.10 195.98 195.98 2.0K
10:41 195.98 196.15 195.89 195.89 1.3K
10:42 195.86 196.18 195.85 195.85 0.9K
10:43 195.97 195.97 195.97 195.97 0.6K
10:44 195.97 195.97 195.96 195.96 1.7K
10:45 195.96 195.96 195.76 195.96 1.3K
10:46 196.02 196.02 196.02 196.02 2.8K
10:47 196.14 196.58 196.14 196.58 5.6K
10:48 196.56 196.81 196.56 196.81 1.6K
10:49 196.80 197.09 196.80 197.09 2.6K
10:50 197.05 197.05 197.05 197.05 3.3K
10:51 197.05 197.05 197.05 197.05 1.1K
10:52 197.03 197.03 197.03 197.03 0.7K
10:53 196.91 197.03 196.91 197.03 1.8K
10:54 196.79 196.79 196.79 196.79 0.7K
10:55 196.66 196.80 196.66 196.80 2.7K
10:57 196.91 196.91 196.91 196.91 0.6K
10:58 196.94 196.94 196.92 196.92 0.4K
10:59 196.71 196.71 196.71 196.71 1.7K
11:02 196.96 196.96 196.77 196.77 2.6K
11:03 196.86 197.26 196.86 197.26 6.2K
11:04 197.82 197.82 197.58 197.58 2.8K
11:05 197.29 197.29 197.29 197.29 1.5K
11:08 197.05 197.05 197.05 197.05 0.3K
11:09 197.35 197.35 197.35 197.35 0.5K
11:10 197.65 197.83 197.65 197.83 1.8K
11:13 198.17 198.17 197.94 197.94 8.1K
11:14 197.91 197.91 197.77 197.77 2.9K
11:16 197.44 197.44 197.44 197.44 0.5K
11:17 197.28 197.34 197.28 197.34 2.9K
11:21 197.29 197.52 197.29 197.52 1.5K
11:22 197.71 197.71 197.71 197.71 0.7K
11:23 197.66 197.66 197.66 197.66 0.2K
11:24 197.81 197.83 197.81 197.83 1.2K
11:25 197.83 197.83 197.47 197.47 2.8K
11:26 197.43 197.43 197.43 197.43 0.3K
11:27 197.64 197.64 197.64 197.64 0.1K
11:28 197.70 197.70 197.44 197.44 0.3K
11:29 197.52 197.52 197.52 197.52 0.8K
11:31 197.49 197.58 197.49 197.58 0.8K
11:32 197.44 197.75 197.44 197.75 0.9K
11:33 197.58 197.58 197.58 197.58 0.4K
11:34 197.58 197.58 197.57 197.56 0.6K
11:35 197.57 197.58 197.10 197.39 4.4K
11:36 197.39 198.10 197.39 197.73 4.3K
11:37 197.83 198.17 197.82 198.17 17.7K
11:38 198.02 198.09 198.02 198.09 1.8K
11:39 198.32 198.32 198.14 198.21 4.6K
11:40 198.30 198.30 197.96 197.96 1.1K
11:43 198.25 198.29 198.08 198.15 1.5K
11:45 198.09 198.09 197.90 197.90 5.3K
11:46 198.20 198.25 197.90 198.25 0.6K
11:47 197.90 197.90 197.89 197.89 0.7K
11:49 197.92 197.92 197.92 197.92 0.6K
11:50 197.85 197.85 197.64 197.64 3.4K
11:51 197.73 197.73 197.55 197.70 1.8K
11:53 197.52 197.52 197.52 197.52 0.4K
11:55 197.58 197.77 197.58 197.77 1.0K
11:56 197.57 197.57 197.57 197.57 0.3K
11:57 197.52 197.52 197.17 197.50 4.4K
11:58 197.45 197.47 197.45 197.47 1.2K
11:59 197.57 197.59 197.57 197.59 1.3K
12:00 197.71 197.71 197.71 197.71 0.9K
12:01 197.61 197.61 197.61 197.61 0.9K
12:02 197.61 197.67 197.61 197.61 1.9K
12:04 197.60 197.60 197.60 197.60 0.3K
12:05 197.55 197.55 197.33 197.33 3.6K
12:06 197.17 197.17 197.11 197.11 3.6K
12:07 197.23 197.23 197.23 197.23 1.7K
12:08 197.43 197.54 197.43 197.54 1.5K
12:09 197.50 197.53 197.50 197.51 2.0K
12:10 197.70 197.70 197.64 197.64 1.0K
12:11 197.61 197.61 197.61 197.61 1.4K
12:15 197.60 197.60 197.60 197.60 0.7K
12:17 197.72 197.83 197.72 197.83 1.8K
12:18 198.08 198.08 198.08 198.08 0.6K
12:19 198.01 198.01 198.01 198.01 0.8K
12:20 198.02 198.02 198.02 198.02 0.3K
12:21 198.09 198.09 198.09 198.09 1.0K
12:22 198.08 198.08 198.08 198.07 0.1K
12:23 198.06 198.06 198.05 198.05 2.1K
12:24 198.06 198.06 197.90 197.90 1.0K
12:25 198.02 198.02 198.02 198.02 0.7K
12:27 198.18 198.18 198.02 198.02 0.3K
12:28 198.11 198.11 198.05 198.05 1.4K
12:29 198.17 198.17 198.05 198.05 0.4K
12:30 198.28 198.31 198.28 198.31 1.5K
12:32 198.31 198.39 198.31 198.39 0.9K
12:33 198.46 198.46 198.39 198.39 1.0K
12:34 198.25 198.25 198.25 198.25 0.5K
12:36 198.35 198.35 198.35 198.35 1.0K
12:37 198.28 198.28 198.28 198.28 0.5K
12:40 198.48 198.48 198.34 198.34 0.4K
12:41 198.39 198.53 198.39 198.53 0.9K
12:42 198.42 198.42 198.42 198.42 0.5K
12:43 198.42 198.42 198.14 198.14 5.9K
12:44 198.14 198.14 197.89 198.08 1.6K
12:46 198.10 198.10 198.10 198.10 0.6K
12:49 197.99 197.99 197.92 197.92 1.0K
12:50 197.94 197.94 197.94 197.94 0.2K
12:51 197.91 197.91 197.91 197.91 0.3K
12:53 197.95 197.95 197.95 197.95 0.8K
12:55 197.90 197.90 197.90 197.90 1.0K
12:57 197.79 197.79 197.79 197.79 1.4K
13:00 197.92 197.92 197.92 197.92 0.7K
13:02 198.07 198.07 198.07 198.07 2.6K
13:03 198.18 198.30 198.18 198.30 1.5K
13:04 198.42 198.42 198.42 198.42 0.3K
13:05 198.34 198.45 198.34 198.45 4.1K
13:06 198.44 198.44 198.44 198.44 0.6K
13:07 198.45 198.50 198.45 198.50 2.2K
13:08 198.38 198.38 198.28 198.28 1.0K
13:09 198.45 198.45 198.03 198.04 2.7K
13:10 198.09 198.09 198.08 198.08 1.6K
13:11 198.08 198.08 198.08 198.08 0.3K
13:12 198.08 198.08 198.08 198.08 0.2K
13:13 198.06 198.06 197.98 197.98 1.0K
13:14 197.88 197.88 197.63 197.71 4.0K
13:17 197.24 197.24 197.08 197.14 7.1K
13:19 197.14 197.14 197.00 197.11 2.2K
13:20 197.00 197.08 197.00 197.00 5.6K
13:21 197.07 197.07 197.00 197.06 3.4K
13:22 197.00 197.00 196.23 196.30 10.6K
13:23 196.27 196.28 196.22 196.28 1.4K
13:24 195.93 195.93 195.93 195.93 0.5K
13:25 195.75 195.75 195.72 195.72 2.1K
13:26 195.72 195.72 195.64 195.64 1.0K
13:27 195.61 195.61 195.58 195.58 1.1K
13:28 195.87 196.05 195.87 196.05 5.6K
13:29 196.10 196.10 196.10 196.10 0.4K
13:30 196.15 196.15 196.12 196.12 2.1K
13:31 196.20 196.24 196.20 196.24 2.0K
13:32 196.45 196.47 196.45 196.47 1.3K
13:33 196.26 196.26 196.23 196.23 2.2K
13:34 196.00 196.14 195.98 195.98 2.6K
13:35 195.71 195.71 195.50 195.50 5.2K
13:36 195.20 195.22 195.20 195.22 2.8K
13:37 194.82 194.82 194.82 194.82 0.8K
13:38 194.98 194.98 194.98 194.98 2.4K
13:39 195.05 195.32 195.05 195.32 1.8K
13:41 195.95 195.95 195.75 195.75 1.5K
13:42 195.77 195.77 195.77 195.77 0.8K
13:43 195.76 195.76 195.76 195.76 2.1K
13:44 195.76 195.76 195.76 195.76 1.0K
13:47 195.94 196.33 195.94 196.33 2.3K
13:48 196.53 196.53 196.53 196.53 1.0K
13:50 196.34 196.34 196.34 196.34 1.2K
13:51 196.13 196.13 196.13 196.13 2.6K
13:52 196.16 196.31 196.16 196.31 2.6K
13:53 196.13 196.13 196.04 196.04 2.5K
13:54 195.82 195.87 195.82 195.87 1.4K
13:55 196.08 196.08 196.02 196.02 1.8K
13:56 196.09 196.09 196.09 196.09 1.5K
13:57 196.03 196.03 196.03 196.03 0.6K
13:58 196.03 196.03 195.98 195.98 1.2K
13:59 195.93 195.93 195.89 195.89 1.1K
14:01 196.05 196.05 196.05 196.05 2.0K
14:02 196.15 196.37 196.15 196.24 3.6K
14:03 195.82 195.85 195.82 195.85 2.1K
14:04 195.53 195.53 195.22 195.22 3.2K
14:05 195.34 195.34 195.34 195.34 0.7K
14:06 195.21 195.21 194.89 194.97 3.2K
14:07 194.77 195.12 194.77 195.12 2.4K
14:08 194.94 194.94 194.94 194.94 2.0K
14:10 194.71 194.71 194.71 194.71 2.1K
14:12 194.83 194.83 194.83 194.83 0.5K
14:13 195.13 195.13 195.13 195.13 1.2K
14:14 195.19 195.19 195.19 195.19 0.3K
14:15 195.17 195.17 195.17 195.17 0.2K
14:16 195.38 195.38 195.16 195.16 0.7K
14:17 195.13 195.14 195.13 195.14 2.4K
14:18 195.13 195.13 195.13 195.13 1.1K
14:19 195.13 195.13 195.07 195.07 0.8K
14:20 195.07 195.07 195.07 195.07 0.4K
14:21 195.05 195.05 194.97 194.97 1.5K
14:22 195.03 195.07 195.03 195.07 4.0K
14:23 195.13 195.13 195.13 195.13 1.0K
14:24 195.10 195.20 195.10 195.20 2.5K
14:26 195.59 195.74 195.59 195.66 1.3K
14:27 195.66 195.95 195.66 195.95 3.4K
14:29 195.95 196.13 195.95 196.13 2.2K
14:31 196.44 196.44 196.43 196.43 1.7K
14:32 196.30 196.43 196.30 196.43 2.1K
14:33 196.27 196.27 196.27 196.27 0.1K
14:34 196.43 196.58 196.42 196.42 1.2K
14:35 196.42 196.42 196.42 196.42 0.8K
14:36 196.30 196.31 196.29 196.30 4.9K
14:37 196.29 196.30 196.29 196.29 1.2K
14:38 196.30 196.30 195.54 195.62 17.3K
14:39 195.62 195.69 195.62 195.69 0.8K
14:40 195.75 195.75 195.75 195.75 1.1K
14:41 195.65 195.65 195.45 195.45 4.5K
14:42 195.26 195.49 195.26 195.49 2.1K
14:43 195.49 195.49 194.98 194.98 2.0K
14:44 194.85 194.85 194.80 194.80 1.6K
14:45 194.73 194.73 194.72 194.72 0.4K
14:46 194.72 194.72 194.72 194.72 0.9K
14:47 194.63 194.71 194.63 194.71 1.6K
14:48 194.75 194.75 194.71 194.71 2.1K
14:49 194.71 194.79 194.71 194.79 4.4K
14:50 194.82 194.82 194.82 194.82 4.2K
14:51 194.82 194.90 194.82 194.89 2.6K
14:52 195.09 195.14 195.09 195.14 0.9K
14:53 195.01 195.01 194.82 195.00 2.9K
14:54 195.04 195.21 195.04 195.21 7.0K
14:55 195.21 195.21 195.21 195.21 0.7K
14:57 195.19 195.19 195.19 195.19 1.7K
14:58 195.19 195.19 195.19 195.19 1.2K
14:59 195.18 195.18 195.17 195.18 1.5K
15:00 194.99 194.99 194.89 194.89 5.8K
15:01 194.89 194.89 194.87 194.87 1.7K
15:02 194.56 194.61 194.56 194.61 5.6K
15:03 194.69 194.70 194.69 194.69 4.8K
15:04 194.68 194.68 194.40 194.40 5.1K
15:05 194.54 194.54 194.52 194.52 2.9K
15:06 194.21 194.21 194.17 194.20 1.5K
15:07 194.17 194.17 194.17 194.17 0.1K
15:08 194.17 194.17 194.17 194.17 0.5K
15:09 194.15 194.15 194.03 194.15 1.4K
15:10 194.02 194.15 194.02 194.15 1.0K
15:11 194.13 194.14 194.02 194.14 6.6K
15:12 194.03 194.08 193.89 194.08 6.8K
15:13 194.18 194.37 194.18 194.37 1.5K
15:14 194.41 194.41 194.41 194.41 0.1K
15:15 194.39 194.39 194.39 194.39 1.4K
15:16 194.66 194.66 194.66 194.66 0.9K
15:17 194.85 195.27 194.85 195.27 3.7K
15:18 195.34 195.34 195.34 195.34 1.2K
15:19 195.50 195.59 195.50 195.59 2.8K
15:20 195.47 195.67 195.47 195.67 2.9K
15:21 195.58 195.65 195.58 195.65 3.6K
15:22 195.65 195.65 195.46 195.46 2.9K
15:23 195.28 195.43 195.28 195.43 1.4K
15:24 195.32 195.32 195.32 195.32 1.2K
15:25 195.33 195.33 194.71 194.71 2.9K
15:26 194.81 194.99 194.81 194.99 3.0K
15:27 195.03 195.03 194.85 194.85 1.6K
15:28 194.97 194.97 194.97 194.97 0.4K
15:29 194.97 195.22 194.97 195.22 1.6K
15:30 195.27 195.52 195.20 195.20 4.4K
15:31 195.17 195.17 194.98 195.17 10.2K
15:32 194.84 194.97 194.84 194.96 5.4K
15:33 195.07 195.58 195.07 195.58 4.3K
15:34 195.40 195.57 195.25 195.31 14.6K
15:35 195.32 195.32 195.32 195.32 0.5K
15:36 195.37 195.56 195.25 195.25 2.3K
15:37 195.25 195.25 194.91 195.04 5.4K
15:38 195.04 195.25 195.04 195.25 3.5K
15:39 195.25 195.25 195.15 195.16 2.6K
15:40 195.29 195.37 195.22 195.23 2.4K
15:41 195.34 195.40 195.22 195.39 2.7K
15:42 195.39 195.45 195.34 195.34 4.5K
15:43 195.14 195.24 195.11 195.11 3.2K
15:44 195.20 195.40 195.11 195.11 5.7K
15:45 195.14 195.26 195.14 195.15 5.0K
15:46 195.15 195.15 195.15 195.15 1.6K
15:47 195.29 195.44 195.25 195.44 3.6K
15:48 195.53 195.83 195.43 195.80 4.7K
15:49 195.80 195.80 195.76 195.79 3.1K
15:50 195.96 195.96 195.67 195.77 7.8K
15:51 195.64 195.64 195.23 195.23 13.3K
15:52 195.24 195.24 195.00 195.01 22.0K
15:53 194.93 194.95 194.93 194.95 9.6K
15:54 194.80 194.80 193.47 193.47 43.2K
15:55 193.49 193.49 193.15 193.34 15.5K
15:56 193.69 193.69 193.26 193.26 8.6K
15:57 193.33 193.36 193.28 193.31 18.7K
15:58 193.31 193.31 193.06 193.13 28.3K
15:59 193.07 193.07 193.05 193.06 23.4K
16:00 192.28 193.06 192.28 193.06 119.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available