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
09:30 187.07 187.07 187.07 187.07 4.3K
09:31 185.27 185.27 185.27 185.27 0.5K
09:32 186.95 186.95 186.95 186.95 0.6K
09:33 186.93 186.93 186.93 186.93 0.9K
09:35 186.93 186.93 186.93 186.93 0.4K
09:36 186.93 186.93 186.93 186.93 0.2K
09:37 184.98 184.98 184.46 184.46 0.9K
09:38 184.89 184.89 184.89 184.89 0.3K
09:41 184.01 184.98 184.01 184.98 0.8K
09:43 184.98 184.98 184.98 184.98 0.4K
09:45 184.83 186.55 184.83 186.55 2.1K
09:46 187.37 187.37 187.37 187.37 0.2K
09:47 185.72 185.72 185.72 185.72 0.2K
09:48 185.52 185.52 184.59 184.59 1.6K
09:49 185.51 186.63 185.51 186.63 0.5K
09:50 185.86 185.86 185.86 185.86 0.4K
09:54 187.00 187.00 187.00 187.00 1.6K
10:01 187.37 187.37 187.37 187.37 0.9K
10:05 187.37 187.37 187.37 187.37 0.5K
10:06 186.83 186.83 186.83 186.83 0.2K
10:08 186.33 186.33 186.33 186.33 0.4K
10:09 188.03 188.03 188.03 188.03 2.2K
10:12 186.06 186.06 186.06 186.06 0.3K
10:13 187.09 187.09 187.09 187.09 1.1K
10:14 187.15 187.15 186.92 186.92 4.4K
10:15 187.16 187.16 187.16 187.16 1.4K
10:18 187.24 187.24 187.24 187.24 0.1K
10:19 187.28 187.28 187.20 187.20 0.8K
10:25 187.09 187.09 187.09 187.09 0.1K
10:26 187.19 187.22 187.19 187.22 0.5K
10:27 187.42 187.42 187.42 187.42 0.8K
10:29 187.44 187.44 187.44 187.44 0.3K
10:30 187.46 187.46 187.46 187.46 0.7K
10:31 187.99 187.99 187.99 187.99 0.3K
10:32 188.03 188.03 188.03 188.03 0.3K
10:33 188.02 188.02 188.02 188.02 0.2K
10:34 188.60 188.60 188.27 188.27 1.5K
10:35 188.48 188.51 188.48 188.51 0.8K
10:36 188.74 188.74 188.39 188.39 0.7K
10:37 188.28 188.49 188.28 188.49 1.5K
10:41 188.78 188.78 188.78 188.78 0.2K
10:42 188.57 188.57 188.57 188.57 1.1K
10:48 188.21 188.21 188.21 188.21 0.6K
10:49 187.80 187.80 187.80 187.80 1.4K
11:00 188.06 188.06 188.06 188.06 1.4K
11:05 188.00 188.00 188.00 188.00 0.4K
11:06 187.67 187.92 187.67 187.92 0.9K
11:07 187.60 187.77 187.45 187.77 2.0K
11:14 187.43 187.43 187.43 187.43 2.2K
11:19 187.53 187.53 187.53 187.53 1.5K
11:25 186.51 186.51 186.51 186.51 0.6K
11:26 186.56 186.56 186.56 186.56 0.5K
11:30 186.32 186.32 186.04 186.04 0.6K
11:31 186.13 186.13 186.13 186.13 0.5K
11:35 186.03 186.06 186.03 186.06 0.8K
11:36 185.85 185.85 185.85 185.85 0.7K
11:39 185.35 185.50 185.35 185.50 0.8K
11:41 185.05 185.05 185.05 185.05 0.3K
11:42 185.44 185.44 185.44 185.44 3.4K
11:43 185.15 185.15 185.15 185.15 0.7K
11:44 185.36 185.36 185.08 185.08 1.5K
11:46 185.04 185.04 185.04 185.04 0.3K
11:47 185.08 185.08 185.08 185.08 0.3K
11:48 184.81 184.81 184.79 184.79 0.4K
11:49 184.79 184.79 184.79 184.79 0.5K
11:51 184.86 184.86 184.86 184.86 0.2K
11:52 184.81 184.83 184.77 184.77 2.8K
11:53 184.84 184.84 184.84 184.84 0.5K
11:54 184.77 184.79 184.77 184.79 0.6K
11:56 184.75 184.80 184.65 184.65 0.9K
11:57 184.57 184.57 184.57 184.57 1.9K
12:03 185.31 185.31 185.16 185.16 1.9K
12:04 185.22 185.22 185.22 185.22 0.5K
12:06 185.57 186.04 185.57 186.03 1.4K
12:09 186.57 186.57 186.57 186.57 0.8K
12:12 186.66 186.66 186.66 186.66 0.2K
12:15 187.16 187.16 187.16 187.16 0.3K
12:18 187.61 187.61 187.61 187.61 1.6K
12:22 187.01 187.01 187.01 187.01 0.2K
12:23 186.97 186.97 186.71 186.71 1.8K
12:26 186.80 186.85 186.80 186.85 0.3K
12:27 186.76 186.76 186.76 186.76 0.1K
12:28 186.97 186.97 186.94 186.94 0.2K
12:29 186.63 186.63 186.63 186.63 0.2K
12:31 186.85 186.85 186.41 186.41 4.3K
12:32 186.51 186.51 186.51 186.51 0.5K
12:33 186.47 186.51 186.17 186.17 1.2K
12:34 186.47 186.47 186.20 186.20 1.0K
12:36 186.01 186.01 186.01 186.01 0.6K
12:38 185.92 186.07 185.83 186.07 0.5K
12:39 186.00 186.00 186.00 186.00 1.0K
12:47 186.16 186.16 185.93 185.93 0.6K
12:48 185.83 185.83 185.79 185.80 3.0K
12:49 185.79 185.79 185.76 185.77 0.5K
12:50 185.35 185.35 185.35 185.35 0.6K
12:52 185.35 185.35 185.35 185.35 0.6K
12:54 185.42 185.42 185.42 185.42 0.3K
12:55 185.63 185.63 185.63 185.63 1.2K
12:59 185.10 185.10 185.10 185.10 0.1K
13:00 184.82 184.82 184.82 184.82 0.8K
13:03 185.52 185.67 185.52 185.67 2.2K
13:04 185.65 185.65 185.65 185.65 1.5K
13:05 185.50 185.50 185.50 185.50 1.1K
13:06 185.43 185.43 185.43 185.43 1.7K
13:07 185.69 185.92 185.69 185.92 0.8K
13:11 186.09 186.09 186.09 186.09 1.0K
13:15 186.99 186.99 186.09 186.09 1.0K
13:19 186.29 186.29 186.29 186.29 0.2K
13:21 186.31 186.31 186.26 186.27 3.0K
13:22 185.98 185.98 185.98 185.98 1.3K
13:29 185.72 185.72 185.45 185.45 2.2K
13:32 185.57 185.57 185.57 185.57 1.0K
13:39 185.52 185.52 185.52 185.52 0.8K
13:42 185.61 185.61 185.61 185.61 0.4K
13:45 185.62 185.66 185.62 185.66 1.4K
13:47 185.94 185.94 185.94 185.94 1.9K
13:50 186.01 186.13 186.01 186.13 1.9K
13:54 185.53 185.53 185.53 185.53 1.2K
13:59 185.52 185.52 185.52 185.52 0.2K
14:01 185.68 185.68 185.68 185.68 0.3K
14:03 185.70 185.88 185.70 185.88 1.1K
14:08 186.08 186.08 186.01 186.01 1.4K
14:14 186.18 186.18 186.18 186.18 0.4K
14:15 186.18 186.18 186.18 186.18 0.2K
14:17 186.00 186.00 186.00 186.00 1.8K
14:23 186.03 186.03 185.92 185.92 0.6K
14:24 185.99 185.99 185.99 185.99 0.4K
14:25 185.74 185.74 185.74 185.74 1.5K
14:26 185.78 185.78 185.78 185.78 0.7K
14:27 186.05 186.05 186.05 186.05 0.6K
14:30 186.06 186.21 186.06 186.21 0.4K
14:31 186.18 186.18 185.96 185.96 0.7K
14:32 185.75 185.75 185.75 185.75 0.3K
14:33 185.71 185.71 185.71 185.71 1.0K
14:35 185.99 185.99 185.99 185.99 0.3K
14:36 185.99 185.99 185.99 185.99 1.1K
14:39 185.98 185.98 185.98 185.98 0.2K
14:40 185.95 185.95 185.95 185.95 0.8K
14:42 186.65 186.65 186.54 186.54 5.9K
14:43 186.76 186.76 186.76 186.76 0.8K
14:46 186.68 186.68 186.68 186.68 1.8K
14:47 186.68 186.68 186.68 186.68 1.2K
14:50 186.93 186.93 186.93 186.93 3.5K
14:52 186.93 186.93 186.86 186.88 1.4K
14:53 186.88 186.88 186.83 186.83 1.4K
14:54 187.00 187.00 187.00 187.00 0.3K
14:55 186.92 186.92 186.92 186.92 1.2K
14:57 186.82 186.92 186.82 186.92 1.7K
14:58 186.92 186.92 186.58 186.58 2.6K
14:59 186.54 186.54 186.26 186.34 1.4K
15:00 186.34 186.60 186.33 186.60 3.2K
15:01 186.38 186.38 186.38 186.38 0.2K
15:02 186.33 186.33 186.31 186.31 1.2K
15:04 186.40 186.40 186.40 186.40 1.0K
15:07 186.27 186.27 186.27 186.27 0.1K
15:08 186.40 186.42 186.40 186.42 0.4K
15:09 186.50 186.50 186.50 186.50 1.1K
15:10 186.25 186.41 186.25 186.41 1.7K
15:11 186.58 186.58 186.58 186.58 0.7K
15:12 186.80 186.80 186.80 186.80 1.3K
15:16 186.83 186.83 186.83 186.83 0.6K
15:17 186.77 186.77 186.77 186.77 0.1K
15:18 186.88 186.88 186.76 186.78 2.9K
15:21 187.00 187.00 187.00 187.00 0.4K
15:22 187.00 187.05 187.00 187.05 4.2K
15:23 187.06 187.06 187.06 187.06 1.2K
15:24 186.79 186.79 186.79 186.79 1.8K
15:25 186.66 186.66 186.57 186.57 1.4K
15:26 186.53 186.53 186.53 186.53 1.5K
15:30 186.60 186.60 186.28 186.28 2.5K
15:35 186.42 186.42 186.42 186.42 0.2K
15:36 186.17 186.45 186.17 186.45 3.8K
15:37 186.31 186.51 186.31 186.40 4.2K
15:38 186.58 186.58 186.09 186.09 1.3K
15:39 185.97 186.57 185.89 186.50 8.3K
15:40 186.54 186.93 186.54 186.93 3.0K
15:41 187.27 187.28 187.27 187.28 1.8K
15:42 187.43 187.43 187.39 187.39 1.7K
15:43 187.54 187.66 187.54 187.66 4.4K
15:44 187.66 187.66 187.54 187.62 8.2K
15:45 187.46 187.46 187.26 187.46 3.1K
15:46 187.69 187.69 187.69 187.69 1.5K
15:47 187.21 187.21 187.21 187.21 5.8K
15:48 187.18 187.18 187.18 187.18 2.2K
15:50 186.67 186.73 186.46 186.47 5.1K
15:51 186.37 186.37 186.29 186.29 1.7K
15:52 186.07 186.07 186.04 186.04 4.3K
15:53 185.72 185.72 185.50 185.50 5.4K
15:54 185.47 185.70 185.47 185.70 17.7K
15:55 185.70 186.15 185.64 186.03 10.2K
15:56 186.16 186.41 186.05 186.39 4.2K
15:57 186.40 186.40 186.28 186.28 4.1K
15:58 186.29 186.29 186.06 186.13 16.9K
15:59 185.97 185.99 185.80 185.80 71.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available