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
09:30 184.25 184.77 181.91 181.91 16.6K
09:31 183.51 183.51 183.51 183.51 1.4K
09:32 183.08 183.95 183.08 183.95 2.9K
09:33 183.12 183.12 183.12 183.12 0.8K
09:34 182.83 182.83 182.83 182.83 0.5K
09:35 184.24 184.24 182.60 182.60 1.4K
09:36 182.49 182.49 181.95 181.95 2.5K
09:37 181.77 182.28 181.30 182.28 1.8K
09:38 182.42 182.42 182.16 182.16 0.8K
09:39 182.42 182.42 182.42 182.42 1.4K
09:40 181.65 181.75 180.53 181.37 5.7K
09:41 182.02 182.02 182.02 182.02 2.5K
09:42 182.75 182.75 182.75 182.75 0.4K
09:43 182.20 182.20 182.20 182.20 1.0K
09:44 183.29 183.54 181.87 182.40 0.8K
09:45 181.93 181.93 181.58 181.58 1.3K
09:47 182.01 182.01 182.01 182.01 0.4K
09:48 181.86 182.32 181.86 182.32 1.1K
09:49 182.13 182.67 181.71 181.71 5.3K
09:50 181.12 181.22 181.12 181.22 1.5K
09:51 180.85 181.64 180.85 181.64 3.9K
09:52 182.22 182.60 182.22 182.60 1.0K
09:53 182.34 182.88 182.34 182.88 6.5K
09:54 182.92 182.94 182.92 182.94 1.5K
09:55 183.13 183.13 182.76 182.76 2.3K
09:56 182.65 182.76 181.75 182.28 18.6K
09:57 182.04 183.33 182.04 182.94 40.8K
09:58 183.51 183.68 183.43 183.68 2.5K
09:59 183.44 183.58 183.31 183.36 1.5K
10:00 183.37 183.37 182.25 182.62 4.2K
10:01 182.65 182.68 182.65 182.68 8.7K
10:02 182.48 183.05 182.48 183.05 5.4K
10:03 183.02 183.21 183.01 183.05 6.9K
10:05 183.04 183.04 183.04 183.04 0.6K
10:06 182.49 182.49 182.20 182.20 4.8K
10:07 181.71 181.74 181.03 181.03 10.7K
10:08 181.25 181.25 181.14 181.24 23.2K
10:09 181.24 181.24 180.56 180.56 7.2K
10:10 180.73 180.82 180.35 180.70 6.1K
10:11 180.51 180.51 180.51 180.51 1.3K
10:12 180.11 180.11 179.76 179.95 4.6K
10:13 179.47 179.47 179.47 179.47 1.3K
10:15 178.84 178.84 178.36 178.36 5.0K
10:16 178.59 178.59 178.00 178.15 6.1K
10:17 178.00 178.00 176.85 177.06 8.5K
10:18 176.92 176.92 176.07 176.66 6.3K
10:19 177.05 177.05 176.05 176.17 7.6K
10:20 175.96 176.13 175.06 175.40 31.0K
10:21 175.62 175.62 174.35 174.37 12.4K
10:22 174.82 175.23 174.82 175.04 6.4K
10:23 175.03 175.06 174.18 174.18 17.0K
10:24 174.10 175.19 174.10 175.19 17.8K
10:25 175.01 175.01 174.64 174.64 4.9K
10:26 174.55 175.02 174.55 175.02 0.7K
10:28 174.09 174.39 173.80 173.80 6.2K
10:29 174.09 174.09 174.09 174.09 0.6K
10:30 173.87 174.10 173.87 174.10 1.6K
10:31 173.95 173.96 173.68 173.68 4.6K
10:32 173.90 173.90 172.79 172.86 9.1K
10:33 172.40 172.82 172.40 172.76 3.1K
10:34 172.37 172.57 172.37 172.57 1.1K
10:35 172.09 172.09 171.39 171.92 3.6K
10:36 171.53 171.70 171.33 171.70 6.6K
10:37 171.36 171.37 170.97 170.97 5.0K
10:38 171.05 171.59 170.97 170.97 15.4K
10:39 171.00 171.00 170.86 170.86 2.9K
10:40 170.55 171.06 170.15 171.05 4.5K
10:41 170.16 170.36 170.11 170.11 5.1K
10:42 170.03 172.50 170.03 171.92 30.1K
10:43 171.92 171.97 171.92 171.97 3.0K
10:44 171.97 171.99 171.97 171.99 1.8K
10:45 171.76 171.76 171.04 171.04 8.7K
10:46 171.49 171.64 171.04 171.04 6.7K
10:47 170.93 170.95 170.93 170.95 5.2K
10:48 170.94 170.94 170.48 170.48 3.3K
10:49 171.16 172.55 170.96 171.82 32.2K
10:50 171.94 171.94 170.95 170.95 4.6K
10:51 171.17 171.32 171.17 171.32 1.9K
10:52 171.36 171.55 171.22 171.22 2.1K
10:53 171.10 171.26 171.10 171.26 2.2K
10:54 171.27 171.76 171.27 171.75 4.6K
10:56 170.93 170.93 170.93 170.93 1.1K
10:57 170.91 171.11 170.91 171.11 2.8K
10:58 170.93 171.16 170.93 171.16 6.7K
10:59 171.47 172.54 171.47 172.54 19.1K
11:00 172.32 172.47 171.77 171.77 24.0K
11:01 171.48 172.06 171.48 172.06 1.4K
11:02 171.27 171.27 171.27 171.27 2.8K
11:03 171.11 171.11 171.11 171.11 1.2K
11:04 171.62 172.95 171.15 172.95 5.3K
11:05 173.87 173.87 172.97 172.97 3.1K
11:06 172.97 173.00 172.97 173.00 1.8K
11:07 173.03 173.03 173.03 173.03 0.7K
11:08 172.47 172.82 172.47 172.82 1.7K
11:09 172.82 172.85 172.82 172.85 4.8K
11:10 172.85 173.21 172.81 173.09 6.1K
11:11 172.86 172.86 172.86 172.86 5.7K
11:13 172.88 172.88 172.88 172.88 0.2K
11:14 172.88 172.88 172.88 172.88 3.2K
11:15 172.88 173.18 172.88 172.88 5.9K
11:16 172.85 172.85 172.85 172.85 2.8K
11:17 172.88 173.33 172.64 172.91 1.8K
11:18 172.64 172.64 171.94 171.94 5.1K
11:19 171.94 172.00 171.94 172.00 2.0K
11:20 172.01 172.01 172.01 172.01 2.9K
11:21 171.76 171.76 171.76 171.76 0.2K
11:22 171.76 171.76 171.13 171.13 2.1K
11:24 171.19 171.19 170.39 170.66 6.3K
11:25 170.66 170.66 170.00 170.00 1.8K
11:26 170.03 170.03 169.18 169.18 5.2K
11:27 169.17 169.38 169.15 169.15 5.8K
11:28 169.10 169.10 169.10 169.10 1.2K
11:30 169.30 169.87 169.30 169.87 3.5K
11:31 169.30 169.30 169.30 169.30 1.9K
11:32 169.71 169.71 168.74 169.57 11.0K
11:33 169.63 170.00 169.63 170.00 2.0K
11:34 169.61 170.25 169.61 170.25 5.1K
11:35 169.95 169.95 169.70 169.70 2.3K
11:36 169.61 169.73 169.61 169.73 3.7K
11:37 169.84 169.84 169.31 169.60 3.4K
11:38 169.60 169.64 169.60 169.64 1.2K
11:39 169.66 169.99 169.43 169.99 5.9K
11:40 169.73 169.73 169.51 169.51 2.3K
11:41 169.52 169.52 169.52 169.52 3.0K
11:42 169.18 169.64 169.18 169.50 1.2K
11:43 169.22 169.22 168.61 168.87 5.8K
11:44 169.22 169.62 168.91 168.91 5.3K
11:45 169.46 169.46 168.89 168.89 3.9K
11:46 168.77 168.80 168.31 168.80 6.0K
11:47 168.71 168.71 168.23 168.23 5.6K
11:48 168.17 168.17 167.95 167.95 3.0K
11:49 167.75 167.92 167.75 167.92 4.5K
11:50 168.43 168.43 168.43 168.43 1.0K
11:51 168.57 168.79 168.57 168.79 1.0K
11:52 168.50 168.50 168.50 168.50 2.9K
11:53 168.13 168.20 167.81 168.20 1.3K
11:54 168.20 168.20 168.02 168.02 1.1K
11:55 168.63 168.91 168.63 168.91 3.4K
11:56 169.00 169.41 169.00 169.41 3.3K
11:57 169.31 169.31 168.87 169.09 6.2K
11:58 169.17 169.26 168.91 169.26 4.0K
11:59 168.91 169.40 168.91 169.40 3.7K
12:00 169.10 169.39 169.10 169.39 2.4K
12:02 169.64 169.64 169.64 169.64 0.7K
12:03 169.50 170.23 169.50 170.23 3.9K
12:04 170.21 170.27 170.21 170.26 3.3K
12:05 170.09 170.09 169.73 169.73 9.2K
12:06 169.76 169.76 169.76 169.76 2.3K
12:07 169.73 170.80 169.73 170.80 3.0K
12:08 170.88 170.88 170.70 170.70 1.8K
12:09 170.70 170.70 170.35 170.35 1.6K
12:10 170.39 171.07 170.39 171.07 1.8K
12:11 170.83 171.18 170.83 171.18 0.9K
12:12 171.18 171.18 170.74 170.74 8.1K
12:13 170.81 170.81 170.46 170.80 1.0K
12:14 170.80 170.81 170.45 170.45 5.5K
12:15 170.53 170.53 169.80 169.89 12.0K
12:16 169.88 170.01 169.88 170.01 4.4K
12:17 169.60 169.91 169.05 169.05 10.8K
12:18 169.41 169.41 168.83 168.83 1.6K
12:19 169.43 169.51 169.34 169.51 0.8K
12:20 169.54 169.55 168.83 169.25 8.3K
12:21 169.16 169.24 169.15 169.15 3.7K
12:22 169.20 169.97 169.20 169.97 6.5K
12:23 170.07 170.07 170.07 170.07 2.0K
12:24 170.00 170.26 170.00 170.19 4.5K
12:25 170.19 170.63 170.19 170.63 5.0K
12:26 170.49 170.49 170.14 170.14 6.5K
12:27 170.37 170.66 170.37 170.66 0.8K
12:28 170.37 170.57 170.03 170.48 9.1K
12:29 170.36 170.36 170.23 170.24 4.3K
12:30 170.43 170.62 170.43 170.56 3.5K
12:31 170.56 170.56 170.30 170.50 1.1K
12:32 170.59 171.40 170.59 171.40 7.0K
12:33 171.33 171.52 171.33 171.42 2.6K
12:34 171.42 171.42 171.42 171.42 1.4K
12:35 171.80 172.31 171.72 171.72 3.4K
12:36 171.64 171.88 171.64 171.88 4.8K
12:37 171.92 171.92 171.92 171.92 0.9K
12:38 172.08 172.08 171.44 171.55 7.2K
12:39 171.27 171.27 171.17 171.17 2.5K
12:40 170.83 171.16 170.83 170.96 3.2K
12:41 170.95 171.26 170.90 171.26 3.4K
12:42 171.26 171.29 171.26 171.26 13.3K
12:43 171.44 171.77 171.33 171.77 7.0K
12:44 171.71 172.02 171.68 171.91 2.8K
12:45 172.05 172.77 172.05 172.77 8.5K
12:46 173.17 173.17 172.91 172.91 3.2K
12:47 172.94 173.26 172.25 172.25 3.8K
12:48 172.48 172.96 172.48 172.96 10.6K
12:50 173.17 173.32 172.97 173.23 10.8K
12:51 173.17 174.21 173.17 174.21 2.8K
12:52 174.08 174.68 173.82 174.68 3.2K
12:54 174.69 174.69 174.69 174.69 1.1K
12:55 175.12 175.56 175.05 175.43 5.3K
12:56 174.98 174.98 174.17 174.17 9.9K
12:57 174.12 174.33 174.12 174.33 3.8K
12:58 173.86 174.34 173.60 173.60 6.1K
12:59 173.35 173.35 173.35 173.35 1.9K
13:00 173.35 173.35 173.35 173.35 1.6K
13:01 173.47 173.47 173.47 173.47 2.4K
13:02 173.46 173.46 173.46 173.46 1.0K
13:03 173.45 174.42 173.45 174.42 3.3K
13:04 174.77 175.03 174.50 174.50 2.7K
13:05 174.93 175.30 174.93 175.05 1.3K
13:06 175.08 175.23 175.08 175.23 4.1K
13:07 175.02 175.02 175.02 175.02 0.2K
13:08 175.01 175.31 175.01 175.31 2.5K
13:09 174.82 174.82 174.63 174.63 3.9K
13:10 174.63 174.63 174.63 174.63 0.3K
13:11 174.61 174.77 174.22 174.77 3.0K
13:12 174.36 174.36 174.36 174.36 2.4K
13:13 174.40 174.45 174.40 174.40 2.7K
13:14 174.39 175.11 174.39 175.11 3.9K
13:16 175.03 175.03 175.03 175.03 2.6K
13:17 175.03 175.03 174.97 174.97 0.5K
13:18 175.07 175.07 174.90 175.06 1.0K
13:19 175.05 175.45 174.86 175.45 3.2K
13:20 175.19 175.28 175.10 175.10 2.0K
13:21 175.10 175.11 175.10 175.10 3.1K
13:22 175.41 175.41 175.09 175.28 2.0K
13:23 175.26 175.53 175.26 175.52 4.6K
13:24 175.24 175.48 175.21 175.35 5.8K
13:25 175.31 175.69 175.20 175.20 2.0K
13:26 175.05 175.05 174.70 174.70 3.5K
13:27 174.84 174.88 174.82 174.82 0.8K
13:28 174.81 175.33 174.81 175.33 5.1K
13:29 174.92 174.92 174.70 174.76 3.8K
13:30 174.81 175.47 174.81 175.30 10.0K
13:31 175.08 175.20 174.74 175.08 3.8K
13:32 175.09 175.11 175.09 175.11 4.9K
13:33 175.18 175.47 175.18 175.25 12.4K
13:34 175.38 175.38 175.38 175.38 1.3K
13:35 175.57 175.57 175.57 175.57 0.2K
13:36 175.56 175.61 175.56 175.61 2.8K
13:37 175.61 176.50 175.61 176.50 8.2K
13:38 176.54 176.54 176.54 176.54 0.9K
13:39 176.66 177.13 176.66 177.13 0.6K
13:40 177.61 177.77 177.61 177.77 7.4K
13:41 178.02 178.02 177.90 178.02 0.9K
13:42 178.02 178.02 177.88 177.88 9.7K
13:43 177.65 177.65 177.52 177.52 4.8K
13:44 177.37 177.37 177.37 177.37 0.8K
13:45 177.36 178.42 177.25 178.42 10.7K
13:46 178.83 178.83 178.83 178.83 0.7K
13:47 178.37 179.22 178.37 179.22 4.2K
13:48 179.02 179.32 179.02 179.10 6.0K
13:49 178.87 178.95 178.48 178.48 5.2K
13:50 178.80 178.80 178.74 178.74 1.2K
13:51 178.75 179.12 178.75 179.12 6.0K
13:52 179.59 180.06 179.59 180.06 2.8K
13:53 180.05 180.05 180.05 180.05 0.5K
13:54 180.07 180.07 180.07 180.07 0.9K
13:55 180.38 180.60 180.13 180.13 3.0K
13:56 179.67 179.82 179.67 179.82 6.2K
13:57 179.77 180.22 179.76 179.76 0.7K
13:58 179.76 180.20 179.76 180.20 3.2K
14:00 180.23 180.24 180.04 180.24 2.8K
14:01 180.01 180.19 180.01 180.19 5.3K
14:02 180.19 180.19 180.19 180.19 0.4K
14:03 180.14 180.14 180.14 180.14 1.0K
14:04 180.14 180.53 179.81 180.47 11.6K
14:05 180.48 180.48 180.35 180.35 4.1K
14:06 180.01 180.01 180.01 180.01 3.7K
14:07 179.93 180.21 179.91 180.21 5.9K
14:08 180.05 180.05 180.05 180.05 1.5K
14:09 179.87 179.87 179.87 179.87 3.1K
14:10 179.89 180.02 179.88 180.02 4.6K
14:11 179.88 180.57 179.88 180.57 2.7K
14:12 180.47 180.57 179.77 179.77 10.8K
14:13 180.21 180.25 180.21 180.25 3.6K
14:14 180.17 180.58 180.17 180.58 2.5K
14:15 180.59 181.11 180.59 180.96 5.9K
14:16 181.23 181.23 180.73 181.22 7.7K
14:17 180.85 181.22 180.63 181.22 3.2K
14:18 181.45 181.46 181.36 181.36 1.5K
14:19 181.76 182.23 181.76 182.23 5.5K
14:21 182.04 182.33 182.02 182.02 1.8K
14:22 182.02 182.39 182.02 182.03 2.3K
14:23 182.32 182.32 182.32 182.32 0.9K
14:24 182.10 182.10 182.10 182.10 1.1K
14:25 182.02 182.40 182.02 182.27 4.6K
14:26 182.10 182.25 181.96 181.96 12.6K
14:27 181.99 182.27 181.99 182.27 4.5K
14:28 182.55 182.55 181.68 181.68 11.4K
14:29 182.41 182.41 182.31 182.31 1.1K
14:30 182.31 182.31 182.15 182.26 4.5K
14:31 182.54 182.54 182.54 182.54 0.8K
14:32 182.63 182.67 182.63 182.67 2.7K
14:33 182.66 182.66 182.44 182.44 6.7K
14:34 182.22 182.22 182.21 182.21 3.0K
14:35 182.45 182.45 182.45 182.45 0.7K
14:36 182.20 182.20 181.96 182.20 3.7K
14:37 182.55 182.55 182.55 182.55 1.7K
14:39 182.67 182.67 182.34 182.34 5.3K
14:40 182.52 182.96 182.46 182.96 2.4K
14:42 182.68 182.68 182.09 182.09 2.1K
14:43 182.34 182.34 182.34 182.34 0.8K
14:44 181.96 182.00 181.96 182.00 5.4K
14:45 182.02 182.02 181.51 181.63 4.4K
14:46 181.67 181.81 181.67 181.72 2.3K
14:47 181.80 181.80 181.46 181.59 1.4K
14:48 182.22 182.22 182.22 182.22 1.5K
14:49 181.80 181.90 181.80 181.90 0.6K
14:50 181.70 181.70 181.16 181.16 9.1K
14:51 181.17 181.17 181.17 181.17 0.7K
14:52 181.31 181.37 181.31 181.37 4.6K
14:53 181.02 181.40 180.97 181.40 5.7K
14:54 181.44 181.44 181.22 181.22 2.3K
14:55 180.98 180.98 180.98 180.98 0.4K
14:56 181.23 181.23 181.23 181.23 5.3K
14:58 181.05 181.05 180.63 180.63 4.4K
14:59 180.72 180.88 180.46 180.88 11.5K
15:01 180.58 180.58 180.58 180.58 0.6K
15:02 180.81 180.81 180.81 180.81 2.3K
15:03 180.81 180.81 180.79 180.79 1.1K
15:04 180.80 180.91 180.80 180.91 2.6K
15:05 180.89 180.89 180.89 180.89 1.1K
15:06 180.89 180.90 180.89 180.90 3.1K
15:07 180.93 181.09 180.93 181.09 4.9K
15:08 181.23 181.23 181.09 181.09 2.5K
15:09 181.10 181.10 181.10 181.10 1.9K
15:10 181.22 181.22 181.21 181.21 2.0K
15:11 181.21 181.21 181.03 181.03 11.1K
15:12 180.41 181.19 180.28 181.19 15.6K
15:14 180.71 181.05 180.71 181.05 1.4K
15:15 180.99 180.99 180.32 180.32 4.1K
15:16 180.81 180.81 180.77 180.77 1.7K
15:17 180.81 181.24 180.81 181.24 2.8K
15:18 181.24 181.89 181.00 181.89 4.5K
15:19 182.08 182.08 182.08 182.08 0.4K
15:20 182.09 182.09 181.59 181.59 4.5K
15:21 181.36 181.65 181.36 181.65 2.2K
15:22 181.31 181.31 181.21 181.21 0.5K
15:23 181.15 181.25 181.15 181.25 4.3K
15:24 181.15 181.19 180.85 181.19 2.7K
15:26 181.17 181.17 181.17 181.17 1.8K
15:27 181.14 181.14 180.90 180.90 7.3K
15:28 180.86 180.86 180.53 180.73 3.2K
15:29 180.89 180.89 180.89 180.89 1.7K
15:30 180.71 181.13 180.71 181.13 6.4K
15:32 180.39 180.39 180.27 180.39 3.1K
15:33 180.38 180.68 180.25 180.25 3.0K
15:34 180.67 181.08 180.67 180.97 2.2K
15:35 180.86 180.90 180.86 180.90 1.4K
15:36 180.90 180.93 180.51 180.51 3.4K
15:37 180.47 180.47 180.47 180.47 2.3K
15:38 180.13 180.41 180.13 180.41 1.9K
15:39 179.98 180.02 179.98 180.02 1.8K
15:40 179.98 180.17 179.98 180.17 1.4K
15:41 180.21 180.21 180.21 180.21 1.9K
15:42 180.00 180.00 179.68 179.96 5.2K
15:43 180.13 180.84 180.11 180.84 11.8K
15:44 180.86 180.88 180.68 180.68 12.3K
15:45 180.53 180.83 180.53 180.57 11.4K
15:46 180.80 181.08 180.70 180.70 2.6K
15:47 180.61 180.77 180.61 180.77 4.8K
15:48 180.74 180.87 180.72 180.87 2.7K
15:49 180.72 180.94 180.72 180.94 7.0K
15:50 180.88 180.88 180.27 180.39 9.3K
15:51 180.51 180.51 180.05 180.05 7.7K
15:52 180.19 180.34 180.19 180.34 3.3K
15:53 180.29 180.41 180.20 180.25 7.1K
15:54 180.09 181.00 180.09 180.84 13.2K
15:55 180.99 181.21 180.45 180.45 13.7K
15:56 180.15 180.46 180.15 180.46 8.7K
15:57 180.45 180.54 180.24 180.24 14.6K
15:58 180.24 180.31 180.06 180.25 20.0K
15:59 180.25 180.34 180.04 180.22 39.2K
16:00 180.16 180.28 180.16 180.28 97.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available