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
09:30 189.85 189.85 189.69 189.69 10.6K
09:34 188.54 188.95 188.50 188.95 1.7K
09:35 188.62 188.62 188.62 188.62 1.1K
09:37 188.00 188.00 188.00 188.00 1.9K
09:40 189.22 189.22 188.83 188.83 2.6K
09:41 188.14 188.14 187.90 187.90 0.6K
09:42 187.61 187.76 187.35 187.76 1.5K
09:43 187.41 187.41 187.41 187.41 1.0K
09:45 187.29 187.29 187.05 187.05 0.9K
09:46 187.02 187.25 187.02 187.25 0.9K
09:47 187.24 187.24 187.24 187.24 0.6K
09:48 186.92 187.34 186.92 187.12 2.5K
09:52 187.10 187.10 187.10 187.10 0.6K
09:53 187.04 187.36 187.04 187.36 1.4K
09:54 187.21 187.72 187.21 187.72 1.4K
09:55 187.77 187.77 187.77 187.77 1.0K
09:56 187.66 187.66 187.66 187.66 0.5K
09:57 187.56 187.56 187.53 187.53 3.0K
10:00 186.83 186.83 186.83 186.83 1.1K
10:01 186.26 186.80 186.26 186.80 4.1K
10:02 186.76 186.76 186.32 186.42 3.8K
10:03 186.24 186.24 186.16 186.16 0.4K
10:04 186.09 186.09 185.81 185.81 1.8K
10:05 185.72 185.72 185.62 185.64 1.1K
10:06 185.79 185.86 185.79 185.81 1.1K
10:07 185.80 186.14 185.76 185.76 3.5K
10:08 186.26 186.26 186.19 186.19 3.5K
10:09 185.97 185.97 185.97 185.97 1.8K
10:10 186.01 186.01 185.81 185.81 2.2K
10:11 185.75 185.75 185.75 185.75 0.5K
10:13 185.59 185.59 185.59 185.59 2.3K
10:14 185.59 185.78 185.59 185.78 1.7K
10:16 185.74 185.74 185.74 185.74 0.2K
10:17 185.73 185.73 185.73 185.73 2.1K
10:18 185.62 185.62 185.14 185.14 2.0K
10:19 185.30 185.30 184.42 184.51 7.6K
10:20 184.63 184.63 184.47 184.47 4.5K
10:21 184.27 184.59 184.27 184.59 4.1K
10:22 184.61 184.61 184.61 184.61 0.3K
10:23 184.66 184.66 184.48 184.48 0.5K
10:24 184.65 184.65 184.64 184.64 2.0K
10:25 184.32 184.32 184.32 184.32 0.8K
10:26 184.34 184.36 184.34 184.36 2.7K
10:27 184.36 184.36 184.36 184.36 1.0K
10:28 184.36 184.36 184.30 184.36 0.5K
10:29 184.50 185.16 184.50 185.12 10.7K
10:33 185.02 185.02 185.02 185.02 0.3K
10:34 185.01 185.01 185.01 185.01 0.4K
10:35 184.89 185.01 184.82 185.01 2.2K
10:36 185.20 185.20 185.20 185.20 2.1K
10:37 185.47 185.47 185.47 185.47 1.2K
10:40 185.60 185.60 185.60 185.60 0.8K
10:41 185.78 185.78 185.78 185.78 1.4K
10:43 186.02 186.02 186.02 186.02 0.9K
10:44 186.07 186.07 186.07 186.07 4.9K
10:48 186.04 186.04 186.04 186.04 0.3K
10:49 186.21 186.21 186.21 186.21 2.7K
10:51 186.49 186.79 186.49 186.79 1.2K
10:52 186.99 186.99 186.66 186.66 2.0K
10:53 186.92 186.92 186.92 186.92 0.9K
10:55 186.98 186.98 186.98 186.98 1.0K
10:57 187.14 187.14 187.14 187.14 0.2K
10:58 186.94 186.94 186.94 186.94 0.6K
10:59 186.94 187.01 186.94 187.01 0.6K
11:00 186.92 186.92 186.92 186.92 0.9K
11:02 186.88 186.88 186.88 186.88 0.2K
11:03 186.92 186.92 186.92 186.92 0.5K
11:05 187.12 187.13 186.38 187.13 9.2K
11:06 187.04 187.04 187.04 187.04 0.5K
11:07 186.90 186.90 186.90 186.90 1.6K
11:08 186.99 186.99 186.99 186.99 0.1K
11:09 187.00 187.00 187.00 187.00 0.2K
11:10 187.00 187.00 187.00 187.00 0.3K
11:11 187.27 187.27 187.27 187.27 0.5K
11:15 187.22 187.22 187.22 187.22 0.8K
11:20 186.78 186.78 186.78 186.78 2.7K
11:24 186.92 186.92 186.40 186.40 2.7K
11:25 186.43 186.60 186.43 186.60 1.7K
11:26 186.78 186.78 186.78 186.78 2.1K
11:28 186.64 186.64 186.43 186.43 0.7K
11:29 186.45 186.45 186.11 186.11 2.0K
11:30 186.06 186.06 185.72 185.72 2.2K
11:31 185.86 185.86 185.86 185.86 0.6K
11:33 186.06 186.06 185.86 185.86 2.0K
11:35 185.86 185.86 185.60 185.60 1.6K
11:36 185.59 185.59 185.59 185.59 0.7K
11:37 185.58 185.73 185.58 185.73 1.6K
11:38 185.90 186.33 185.90 186.33 4.2K
11:39 185.90 185.90 185.90 185.90 0.4K
11:41 186.00 186.00 186.00 186.00 1.1K
11:44 185.84 185.99 185.38 185.38 3.2K
11:46 185.66 185.66 185.27 185.27 1.0K
11:49 185.66 185.73 185.66 185.73 1.3K
11:51 185.48 185.48 185.48 185.48 0.4K
11:53 185.37 185.37 185.37 185.37 0.8K
11:58 185.35 185.35 185.35 185.35 1.3K
11:59 185.36 185.36 185.36 185.36 0.4K
12:00 185.08 185.25 185.08 185.25 1.0K
12:01 185.36 185.36 185.36 185.36 0.9K
12:03 185.36 185.36 185.36 185.36 0.3K
12:04 185.19 185.19 185.19 185.19 1.1K
12:05 185.22 185.22 185.22 185.22 2.0K
12:09 185.08 185.08 185.08 185.08 0.5K
12:10 185.07 185.07 185.07 185.07 0.2K
12:11 185.07 185.43 185.07 185.43 2.5K
12:16 185.35 185.35 185.30 185.30 0.7K
12:17 185.52 185.52 185.52 185.52 1.4K
12:21 185.47 185.47 185.47 185.47 0.5K
12:22 185.42 185.51 185.42 185.51 0.3K
12:23 185.69 185.81 185.18 185.50 2.1K
12:26 185.40 185.40 185.40 185.40 1.8K
12:33 185.81 185.81 185.81 185.81 1.5K
12:34 185.99 185.99 185.99 185.99 0.2K
12:35 185.66 185.66 185.66 185.66 0.6K
12:37 185.82 185.82 185.82 185.82 0.2K
12:38 185.49 185.49 185.49 185.49 0.5K
12:41 185.78 185.78 185.78 185.78 0.7K
12:43 185.59 185.76 185.59 185.76 0.3K
12:44 185.39 185.39 185.13 185.13 1.4K
12:45 185.21 185.34 185.21 185.34 0.7K
12:48 185.40 185.40 185.40 185.40 1.4K
12:52 185.21 185.21 185.21 185.21 0.1K
12:53 185.21 185.21 185.21 185.21 0.3K
12:55 184.96 184.96 184.96 184.96 0.5K
12:57 185.30 185.30 185.30 185.30 1.2K
13:00 185.04 185.04 185.04 185.04 0.3K
13:02 185.30 185.30 185.30 185.30 0.2K
13:03 185.02 185.02 185.02 185.02 0.5K
13:06 185.28 185.28 185.28 185.28 0.8K
13:09 185.27 185.27 185.27 185.27 0.3K
13:10 185.48 185.48 185.04 185.04 5.1K
13:11 184.85 184.85 184.57 184.74 3.1K
13:12 184.61 184.69 184.52 184.52 3.5K
13:14 184.66 184.66 184.66 184.66 1.1K
13:17 185.01 185.01 185.01 185.01 0.4K
13:19 184.65 184.65 184.65 184.65 0.7K
13:21 184.52 184.52 184.52 184.52 0.5K
13:22 184.45 184.51 184.45 184.51 1.9K
13:23 184.39 184.39 184.39 184.39 0.7K
13:25 184.30 184.30 184.30 184.30 0.4K
13:26 184.46 184.46 184.46 184.46 0.4K
13:28 183.94 183.97 183.94 183.97 1.8K
13:29 184.26 184.26 184.26 184.26 0.6K
13:30 184.33 184.33 184.32 184.32 2.7K
13:31 184.45 184.45 184.45 184.45 1.0K
13:32 184.71 184.71 184.71 184.71 0.6K
13:34 184.47 184.47 184.47 184.47 0.7K
13:35 184.55 184.55 184.52 184.52 1.2K
13:36 184.71 184.71 184.68 184.68 2.3K
13:37 184.58 184.75 184.58 184.75 0.5K
13:38 184.91 184.91 184.91 184.91 0.9K
13:39 184.86 184.86 184.86 184.86 0.6K
13:42 184.64 184.64 184.47 184.47 1.6K
13:43 184.54 184.54 184.39 184.39 0.6K
13:44 184.54 184.54 184.54 184.54 2.0K
13:48 184.65 184.65 184.65 184.65 0.9K
13:50 184.61 184.61 184.61 184.61 1.1K
13:51 184.60 184.60 184.60 184.60 0.3K
13:52 184.50 184.50 184.50 184.50 1.3K
13:54 184.51 184.51 184.51 184.51 0.1K
13:55 184.52 184.52 184.48 184.48 0.7K
13:58 184.52 184.52 184.52 184.52 0.5K
13:59 184.31 184.31 184.31 184.31 1.0K
14:00 184.32 184.32 184.32 184.32 2.2K
14:01 184.37 184.55 184.37 184.55 1.2K
14:02 184.73 184.73 184.73 184.73 0.3K
14:04 184.57 184.57 184.57 184.57 0.3K
14:05 184.59 184.59 184.59 184.59 0.3K
14:06 184.61 184.61 184.61 184.61 0.3K
14:07 184.49 184.49 184.49 184.49 0.7K
14:09 184.44 184.58 184.44 184.58 0.7K
14:11 184.58 184.58 184.58 184.58 0.1K
14:12 184.31 184.31 184.31 184.31 1.8K
14:14 184.24 184.34 184.17 184.26 2.9K
14:17 184.33 184.33 184.18 184.18 0.5K
14:18 184.33 184.33 184.33 184.33 0.8K
14:20 184.35 184.54 184.35 184.54 2.0K
14:23 184.52 184.52 184.52 184.52 0.2K
14:24 184.52 184.52 184.52 184.52 0.3K
14:26 184.70 184.70 184.68 184.68 1.4K
14:27 184.58 184.58 184.58 184.58 1.6K
14:30 184.81 184.81 184.81 184.81 0.3K
14:31 184.57 184.57 184.57 184.57 1.0K
14:36 184.57 184.57 184.57 184.57 0.6K
14:39 184.84 184.84 184.59 184.59 0.9K
14:41 184.67 184.67 184.67 184.67 0.9K
14:43 184.64 184.64 184.64 184.64 0.4K
14:44 184.57 184.57 184.51 184.51 2.0K
14:46 184.51 184.51 184.36 184.36 1.6K
14:47 184.50 184.50 184.39 184.41 2.0K
14:48 184.69 184.69 184.39 184.39 1.2K
14:49 184.40 184.40 184.40 184.40 0.9K
14:52 184.34 184.42 184.34 184.42 1.3K
14:56 184.50 184.50 184.50 184.50 2.0K
14:57 184.76 184.76 184.76 184.76 1.2K
14:58 184.73 184.73 184.73 184.73 0.3K
14:59 184.55 184.55 184.55 184.55 1.7K
15:04 184.71 184.89 184.60 184.89 4.5K
15:06 184.97 184.97 184.90 184.90 6.5K
15:07 184.54 184.54 184.54 184.54 1.8K
15:08 184.59 184.59 184.59 184.59 1.6K
15:09 184.37 184.53 184.37 184.51 3.3K
15:12 184.64 184.64 184.64 184.64 0.9K
15:15 184.50 184.50 184.50 184.50 1.3K
15:19 184.51 184.51 184.51 184.51 1.4K
15:20 184.70 184.70 184.70 184.70 1.8K
15:22 184.69 184.69 184.69 184.69 1.9K
15:25 184.69 184.69 184.69 184.69 2.0K
15:29 184.70 184.80 184.70 184.74 4.0K
15:31 184.78 184.78 184.73 184.73 1.0K
15:32 184.72 184.72 184.64 184.64 6.5K
15:35 184.68 184.68 184.68 184.68 0.8K
15:37 184.57 184.57 184.57 184.57 2.7K
15:39 184.32 184.32 184.10 184.10 3.1K
15:40 183.90 183.90 183.90 183.90 0.9K
15:41 183.96 183.96 183.92 183.92 2.8K
15:42 183.54 183.70 183.47 183.56 4.2K
15:43 183.50 183.86 183.50 183.86 6.4K
15:45 183.93 183.93 183.85 183.85 2.1K
15:46 183.91 183.92 183.86 183.86 1.2K
15:47 183.93 183.94 183.93 183.94 2.8K
15:48 183.83 184.04 183.83 184.04 3.3K
15:49 184.20 184.26 184.20 184.26 2.8K
15:50 184.31 184.66 184.19 184.19 7.1K
15:51 184.03 184.03 184.03 184.03 2.7K
15:52 183.83 183.92 183.83 183.92 1.5K
15:53 184.09 184.10 184.09 184.10 5.9K
15:54 184.11 184.11 183.94 183.94 3.3K
15:55 184.14 184.14 183.98 183.98 5.1K
15:56 183.98 184.28 183.98 184.17 9.8K
15:57 184.09 184.65 184.03 184.60 16.6K
15:58 184.53 184.84 184.53 184.83 14.1K
15:59 184.94 185.26 184.94 185.20 14.4K
16:00 185.14 185.14 185.14 185.14 216.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available