Carpenter Technology

CRS
🏛️ usa →
247.53
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 182.73 182.88 182.63 182.63 8.0K
09:31 182.30 182.30 181.22 181.22 0.7K
09:32 182.38 182.38 181.71 181.71 1.4K
09:34 181.93 181.93 181.93 181.93 0.3K
09:36 182.83 183.65 182.83 183.65 1.9K
09:37 183.00 183.00 183.00 183.00 1.0K
09:39 183.94 184.13 183.94 184.13 0.5K
09:40 183.90 184.16 183.90 184.16 1.3K
09:41 184.50 184.50 184.50 184.50 1.1K
09:42 185.12 185.12 184.00 185.12 2.5K
09:43 184.20 184.20 184.20 184.20 2.2K
09:45 184.39 184.39 184.39 184.39 2.2K
09:48 184.63 184.63 184.63 184.63 0.6K
09:49 183.24 183.55 182.44 182.44 4.0K
09:52 183.10 183.10 183.10 183.10 1.8K
09:53 183.56 183.56 183.13 183.13 0.9K
09:54 182.58 183.47 182.58 183.47 1.7K
09:55 182.77 182.77 182.77 182.77 1.0K
09:57 183.47 183.47 183.47 183.47 0.7K
09:59 182.93 182.93 182.93 182.93 2.6K
10:00 182.85 182.85 182.85 182.85 0.5K
10:01 182.85 182.85 182.60 182.64 4.6K
10:02 182.59 182.59 182.57 182.57 1.6K
10:03 182.85 182.85 182.85 182.85 1.7K
10:04 183.16 183.16 183.16 183.16 0.5K
10:05 184.06 184.06 182.85 183.19 1.7K
10:06 183.50 183.50 183.50 183.50 1.9K
10:07 184.00 184.00 184.00 184.00 1.6K
10:08 183.65 183.65 182.99 182.99 2.2K
10:09 183.31 183.31 183.31 183.31 1.2K
10:10 183.34 183.34 183.34 183.34 1.2K
10:12 184.00 184.00 183.55 183.55 0.6K
10:13 183.39 183.62 183.39 183.62 1.5K
10:15 183.11 183.11 183.11 183.11 1.4K
10:16 182.65 182.65 182.65 182.65 0.3K
10:18 182.96 182.96 182.96 182.96 1.2K
10:20 183.24 183.24 183.24 183.24 0.2K
10:21 183.17 183.17 183.17 183.17 1.2K
10:22 182.80 182.80 182.80 182.80 0.5K
10:23 182.53 182.53 182.53 182.53 1.9K
10:25 182.41 182.67 182.41 182.67 0.7K
10:26 182.66 182.66 182.24 182.24 1.8K
10:28 181.96 182.20 181.96 182.20 1.6K
10:30 181.48 181.48 180.74 180.74 3.4K
10:31 181.22 181.22 181.22 181.22 1.5K
10:32 181.46 181.46 181.46 181.46 1.1K
10:34 181.32 181.32 181.32 181.32 1.9K
10:37 180.75 180.75 180.75 180.75 0.7K
10:38 181.69 181.69 181.69 181.69 1.8K
10:44 182.58 182.74 182.58 182.74 0.9K
10:45 182.03 182.03 182.03 182.03 1.4K
10:46 181.95 182.28 181.95 182.28 1.8K
10:47 182.59 182.99 182.59 182.99 1.1K
10:50 182.85 182.85 182.85 182.85 3.9K
10:51 182.75 182.75 182.53 182.53 1.9K
10:52 181.75 181.75 181.75 181.75 3.7K
10:53 182.44 182.44 182.44 182.44 1.6K
10:54 182.69 182.69 182.05 182.06 3.0K
10:57 182.14 182.14 182.14 182.14 0.9K
10:58 182.15 182.15 182.03 182.03 1.8K
10:59 181.80 182.07 181.80 182.07 1.1K
11:00 182.27 182.39 182.27 182.39 1.4K
11:01 182.30 182.79 182.30 182.79 1.2K
11:02 182.36 182.36 182.36 182.36 1.2K
11:03 182.21 182.21 182.21 182.21 1.0K
11:04 182.21 182.21 182.21 182.21 0.4K
11:05 182.41 182.86 182.41 182.86 1.8K
11:06 183.14 183.14 182.94 182.94 0.9K
11:07 183.09 183.09 183.09 183.09 0.3K
11:08 182.79 182.79 182.79 182.79 0.1K
11:09 182.78 183.36 182.78 183.36 4.2K
11:11 183.01 183.01 183.01 183.01 1.6K
11:13 184.04 184.04 183.83 183.83 0.6K
11:14 184.00 184.00 184.00 184.00 0.5K
11:15 184.02 184.11 183.87 184.11 5.8K
11:16 183.87 183.87 183.87 183.87 2.8K
11:18 184.63 184.63 184.63 184.63 0.8K
11:20 184.84 184.84 184.84 184.84 1.4K
11:21 184.69 184.69 184.68 184.68 1.2K
11:23 185.15 185.15 185.15 185.15 0.5K
11:25 185.40 185.40 185.13 185.13 3.3K
11:27 184.73 184.73 184.73 184.73 0.7K
11:29 184.68 184.68 184.68 184.68 0.7K
11:30 184.88 184.88 184.88 184.88 0.8K
11:31 184.79 184.79 184.79 184.79 0.8K
11:33 184.66 184.66 184.58 184.58 1.8K
11:36 184.38 184.38 184.38 184.38 1.0K
11:38 184.29 184.48 184.29 184.48 1.7K
11:39 184.00 184.00 184.00 184.00 1.0K
11:40 183.90 184.26 183.74 184.05 4.9K
11:46 184.17 184.17 184.17 184.17 0.5K
11:48 184.19 184.48 184.19 184.48 2.0K
11:50 184.54 184.54 184.54 184.54 0.6K
11:52 184.68 184.68 184.64 184.64 1.8K
11:54 184.61 184.61 184.61 184.61 0.8K
11:55 184.57 184.57 184.57 184.57 0.2K
11:56 184.57 184.57 184.57 184.57 0.3K
11:57 184.36 184.36 184.36 184.36 0.3K
11:58 184.36 184.36 184.36 184.36 2.2K
11:59 184.17 184.17 184.17 184.17 0.3K
12:00 183.91 183.93 183.91 183.93 1.1K
12:01 183.50 183.50 183.50 183.50 1.0K
12:03 183.97 183.97 183.97 183.97 2.8K
12:10 184.82 184.82 184.82 184.82 0.2K
12:11 184.82 185.03 184.82 185.03 0.5K
12:12 184.82 184.82 184.82 184.82 0.5K
12:15 185.00 185.00 184.81 184.81 1.8K
12:17 184.54 184.98 184.54 184.98 0.9K
12:19 184.76 184.76 184.76 184.76 2.0K
12:21 184.55 184.55 184.55 184.55 0.5K
12:23 184.20 184.20 184.20 184.20 1.3K
12:24 184.28 184.28 184.28 184.28 0.8K
12:25 184.37 184.37 184.23 184.23 0.7K
12:27 184.33 184.33 184.33 184.33 1.1K
12:28 183.74 183.74 183.74 183.74 0.3K
12:29 183.78 183.78 183.78 183.78 0.2K
12:30 183.83 183.83 183.83 183.83 0.2K
12:31 183.98 183.98 183.96 183.96 1.0K
12:32 183.98 183.98 183.98 183.98 0.4K
12:33 183.92 183.96 183.86 183.86 0.8K
12:34 183.86 183.86 183.86 183.86 0.8K
12:35 184.24 184.24 184.24 184.24 3.5K
12:42 183.88 183.88 183.88 183.88 0.1K
12:43 183.88 183.88 183.88 183.88 0.6K
12:47 183.76 183.76 183.76 183.76 0.5K
12:48 183.82 183.82 183.82 183.82 0.4K
12:49 184.13 184.60 184.13 184.60 2.3K
12:50 184.60 184.60 184.60 184.60 1.5K
12:55 184.75 184.89 184.75 184.89 2.3K
12:57 184.26 184.26 184.26 184.26 4.5K
12:58 183.99 183.99 183.99 183.99 0.1K
12:59 183.99 184.12 183.99 184.12 0.5K
13:00 184.05 184.05 183.82 183.82 2.9K
13:01 184.03 184.11 184.03 184.03 0.4K
13:02 184.10 184.10 184.10 184.10 0.8K
13:03 183.94 183.94 183.94 183.94 0.6K
13:04 184.15 184.15 184.15 184.15 0.2K
13:05 184.04 184.50 184.04 184.50 1.5K
13:06 184.50 184.52 184.50 184.50 0.9K
13:08 184.66 184.66 184.66 184.66 0.2K
13:09 184.43 184.43 184.43 184.43 0.7K
13:12 184.42 184.42 184.42 184.42 0.3K
13:13 184.42 184.42 184.42 184.42 0.7K
13:15 184.33 184.33 184.33 184.33 0.3K
13:16 184.44 184.44 184.44 184.44 0.4K
13:17 184.44 184.44 184.09 184.09 2.4K
13:18 184.09 184.36 184.09 184.36 3.6K
13:20 184.15 184.15 184.15 184.15 0.8K
13:21 184.30 184.64 184.30 184.64 2.2K
13:22 184.63 184.63 184.63 184.63 0.8K
13:24 184.75 184.75 184.51 184.51 2.3K
13:28 184.86 184.86 184.86 184.86 0.6K
13:31 184.80 184.80 184.48 184.68 2.1K
13:32 184.85 184.85 184.70 184.70 1.8K
13:33 184.70 184.70 184.70 184.70 0.2K
13:34 184.77 184.77 184.77 184.77 0.5K
13:35 184.91 184.94 184.90 184.90 1.0K
13:36 184.99 185.11 184.83 184.83 2.0K
13:40 185.05 185.05 185.05 185.05 0.5K
13:41 185.03 185.03 185.03 185.03 0.6K
13:42 185.12 185.26 185.12 185.26 1.2K
13:43 185.28 185.28 185.27 185.27 4.1K
13:45 185.20 185.20 185.20 185.20 2.8K
13:48 184.92 184.92 184.90 184.90 0.4K
13:49 185.20 185.20 184.94 184.94 1.1K
13:51 184.93 184.93 184.93 184.93 0.2K
13:52 185.11 185.11 185.11 185.11 1.9K
13:53 185.14 185.14 185.14 185.14 2.3K
13:58 185.10 185.10 185.10 185.10 0.5K
13:59 185.20 185.20 185.20 185.20 0.2K
14:00 185.09 185.50 185.09 185.50 7.9K
14:01 185.63 185.63 185.53 185.53 0.5K
14:02 185.55 185.55 185.55 185.55 0.2K
14:03 185.44 185.44 185.26 185.26 2.1K
14:04 185.27 185.27 185.27 185.27 0.3K
14:06 185.48 185.48 185.48 185.48 0.9K
14:07 185.44 185.44 185.44 185.44 0.2K
14:08 185.65 185.65 185.65 185.65 1.2K
14:09 185.85 185.85 185.85 185.85 0.4K
14:11 185.71 185.71 185.71 185.71 1.4K
14:16 185.73 185.73 185.73 185.73 0.5K
14:17 185.73 185.73 185.72 185.72 0.4K
14:18 185.72 185.81 185.72 185.81 0.4K
14:19 185.71 185.71 185.67 185.67 0.5K
14:20 185.64 185.64 185.64 185.64 1.4K
14:21 185.53 185.53 185.41 185.41 2.4K
14:23 185.13 185.13 185.13 185.13 0.2K
14:24 185.51 185.51 185.51 185.51 2.3K
14:25 185.46 185.46 185.39 185.39 1.1K
14:26 185.38 185.39 185.36 185.37 1.6K
14:27 185.38 185.38 185.36 185.36 1.3K
14:28 185.37 185.37 185.36 185.36 1.1K
14:29 185.38 185.38 185.38 185.38 0.2K
14:30 185.36 185.36 185.36 185.36 2.9K
14:31 185.42 185.42 185.36 185.40 2.8K
14:32 185.54 185.54 185.36 185.36 1.3K
14:35 185.25 185.26 185.25 185.26 1.5K
14:36 185.16 185.43 185.16 185.43 6.5K
14:38 185.25 185.26 185.25 185.26 2.4K
14:39 185.25 185.25 185.09 185.09 3.0K
14:42 185.05 185.05 184.88 184.88 1.8K
14:43 184.76 184.76 184.74 184.74 0.6K
14:44 184.73 184.74 184.73 184.74 1.9K
14:45 184.90 184.90 184.90 184.90 3.6K
14:47 184.93 185.08 184.78 184.78 0.9K
14:48 184.86 184.86 184.86 184.86 0.3K
14:49 184.86 184.86 184.58 184.58 1.2K
14:50 184.50 184.50 184.50 184.50 2.4K
14:52 184.09 184.09 184.09 184.09 1.2K
14:53 184.24 184.24 183.86 183.86 7.4K
14:54 184.03 184.05 183.99 184.05 0.9K
14:55 184.04 184.10 184.04 184.10 2.3K
14:56 184.09 184.28 184.09 184.28 2.7K
14:57 184.21 184.21 184.21 184.21 0.5K
14:58 184.21 184.21 184.15 184.15 2.2K
14:59 183.98 183.98 183.88 183.88 0.8K
15:01 184.20 184.20 184.11 184.11 3.8K
15:02 183.97 183.97 183.97 183.97 1.4K
15:03 184.15 184.15 183.98 183.98 1.5K
15:04 184.00 184.00 184.00 184.00 0.4K
15:05 184.22 184.28 184.17 184.24 10.7K
15:06 184.64 184.67 184.64 184.64 2.2K
15:07 184.64 184.64 184.34 184.34 1.5K
15:08 184.40 184.41 184.33 184.40 1.0K
15:09 184.37 184.37 184.34 184.34 1.0K
15:10 184.07 184.07 184.07 184.07 0.6K
15:11 184.25 184.25 184.25 184.25 0.7K
15:12 184.25 184.27 184.24 184.24 0.6K
15:13 184.24 184.24 184.23 184.23 0.3K
15:14 184.27 184.27 184.27 184.27 1.3K
15:15 184.31 184.31 184.31 184.31 5.6K
15:16 184.31 184.31 184.31 184.31 1.2K
15:17 184.40 184.91 184.40 184.91 4.6K
15:18 184.90 184.90 184.69 184.69 3.1K
15:20 184.70 184.96 184.70 184.96 5.0K
15:21 184.98 185.02 184.66 184.66 7.1K
15:22 184.65 184.65 184.65 184.65 0.9K
15:23 184.56 184.56 184.56 184.56 1.0K
15:25 184.30 184.30 184.30 184.30 1.7K
15:26 184.03 184.03 184.03 184.03 1.0K
15:29 184.16 184.16 184.16 184.16 0.4K
15:30 184.02 184.11 183.90 184.11 6.8K
15:31 184.11 184.11 184.02 184.02 2.3K
15:32 183.93 184.16 183.93 184.00 5.2K
15:34 184.07 184.10 184.02 184.02 0.5K
15:35 183.94 184.20 183.94 184.20 1.6K
15:36 184.33 184.43 184.32 184.43 7.2K
15:37 184.45 184.66 184.45 184.66 2.2K
15:38 184.68 185.14 184.68 185.14 0.8K
15:39 185.13 185.13 184.88 184.88 2.9K
15:41 184.87 184.87 184.66 184.66 1.6K
15:42 184.83 184.83 184.83 184.83 1.1K
15:43 184.68 184.68 184.68 184.68 0.5K
15:44 184.74 185.14 184.74 185.14 3.4K
15:45 185.13 185.13 185.08 185.09 2.0K
15:46 185.23 185.23 185.11 185.11 3.3K
15:47 184.91 184.91 184.91 184.91 1.0K
15:49 184.91 185.03 184.91 185.03 2.2K
15:50 184.78 184.78 184.46 184.46 4.1K
15:51 184.30 184.37 184.30 184.37 4.3K
15:52 184.59 184.81 184.59 184.81 3.2K
15:53 184.81 184.83 184.81 184.83 1.9K
15:54 184.83 184.83 184.36 184.36 6.4K
15:55 184.32 184.37 184.20 184.36 6.3K
15:56 184.37 184.37 184.17 184.27 5.1K
15:57 184.28 184.44 184.28 184.44 6.4K
15:58 184.38 184.46 184.35 184.36 10.7K
15:59 184.43 184.56 184.08 184.08 83.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available