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
09:30 177.36 178.76 176.12 177.44 21.0K
09:31 177.06 177.06 177.06 177.06 1.7K
09:32 176.57 176.57 176.57 176.57 1.8K
09:33 175.16 175.16 174.00 175.00 6.0K
09:34 174.60 174.60 173.68 173.85 0.9K
09:35 173.85 175.42 173.85 175.42 1.2K
09:36 174.96 174.96 174.96 174.96 0.6K
09:37 174.96 174.96 174.90 174.96 0.8K
09:38 174.86 174.96 174.86 174.96 0.5K
09:39 174.44 174.96 174.44 174.85 1.3K
09:40 174.53 174.62 174.53 174.62 1.9K
09:41 173.63 173.63 172.87 172.87 2.1K
09:42 172.46 173.30 172.46 173.30 5.8K
09:43 171.75 172.36 171.75 172.36 0.5K
09:44 173.92 173.92 170.77 170.77 3.4K
09:45 171.01 171.94 170.27 170.27 2.1K
09:46 171.20 172.86 171.11 171.55 5.9K
09:47 171.91 171.91 171.91 171.91 1.6K
09:49 172.85 173.90 172.85 173.90 2.5K
09:50 173.27 173.27 173.27 173.27 0.3K
09:51 173.95 174.58 173.95 174.58 4.4K
09:52 174.68 174.68 174.68 174.68 1.9K
09:55 174.14 174.14 174.14 174.14 0.2K
09:57 175.39 175.48 175.39 175.48 3.0K
09:59 175.28 175.28 175.01 175.01 2.5K
10:01 176.69 176.69 176.69 176.69 1.3K
10:03 176.22 176.22 176.22 176.22 0.5K
10:05 176.72 176.72 176.72 176.72 1.0K
10:06 176.48 176.48 176.48 176.48 0.4K
10:07 176.99 176.99 176.99 176.99 0.8K
10:09 177.11 177.11 177.11 177.11 0.8K
10:10 176.91 177.19 176.91 177.19 0.5K
10:12 177.19 177.19 176.94 176.94 1.2K
10:13 177.07 177.07 176.46 176.46 1.5K
10:14 176.46 176.46 175.91 175.91 1.0K
10:16 176.46 176.46 176.46 176.46 0.1K
10:17 177.17 177.17 177.17 177.17 0.8K
10:18 176.74 176.74 176.47 176.47 2.4K
10:19 176.44 176.44 176.44 176.44 0.5K
10:20 176.45 176.45 176.45 176.45 0.1K
10:21 176.44 177.05 176.44 177.05 0.7K
10:22 176.33 176.33 175.66 175.66 1.2K
10:23 175.14 175.14 175.14 175.14 0.4K
10:24 175.31 175.77 175.31 175.77 4.2K
10:25 175.52 175.77 175.52 175.77 0.4K
10:26 175.73 175.73 175.73 175.73 0.8K
10:27 174.72 175.41 174.72 175.41 0.6K
10:28 175.11 175.57 175.11 175.57 2.2K
10:30 175.14 176.42 175.14 176.42 3.5K
10:31 176.37 176.37 176.37 176.37 1.9K
10:32 175.85 175.85 175.85 175.85 0.2K
10:33 176.43 176.43 176.43 176.43 1.1K
10:34 177.34 177.34 177.34 177.34 1.4K
10:35 176.93 176.93 176.89 176.89 0.7K
10:36 176.91 177.11 176.91 177.11 0.5K
10:37 176.89 176.89 176.89 176.89 0.8K
10:39 177.05 177.05 177.05 177.05 0.1K
10:41 176.88 177.06 176.88 177.06 0.3K
10:42 177.06 177.07 177.06 177.07 6.2K
10:43 177.07 177.07 177.03 177.03 0.6K
10:45 177.09 177.09 177.09 177.09 1.1K
10:46 177.48 177.48 177.48 177.48 2.0K
10:47 177.61 177.61 177.61 177.61 0.2K
10:48 177.60 177.60 176.89 176.89 2.7K
10:49 177.80 177.80 177.25 177.25 0.4K
10:50 177.25 177.25 177.25 177.25 0.7K
10:52 177.39 177.39 177.39 177.39 1.1K
10:53 177.31 177.31 177.31 177.31 0.8K
10:55 177.43 177.43 177.43 177.43 0.8K
10:59 177.42 177.42 177.42 177.42 1.0K
11:00 177.64 177.64 177.64 177.64 0.3K
11:01 177.62 177.62 177.62 177.62 0.5K
11:06 177.66 177.67 177.66 177.67 0.7K
11:07 177.58 177.93 177.58 177.93 2.3K
11:08 178.03 178.03 177.75 177.75 1.4K
11:09 177.60 177.60 177.60 177.60 0.3K
11:12 177.80 177.87 177.80 177.87 1.4K
11:13 177.92 177.92 177.92 177.92 0.7K
11:14 177.53 177.53 177.53 177.53 0.8K
11:15 177.52 177.53 177.52 177.53 0.3K
11:16 177.26 177.26 177.26 177.26 0.4K
11:18 177.84 177.84 177.84 177.84 1.6K
11:20 178.03 178.03 178.03 178.03 0.4K
11:21 177.88 177.88 177.88 177.88 0.7K
11:24 178.21 178.57 178.21 178.57 1.0K
11:25 178.57 178.57 178.54 178.54 2.0K
11:28 178.33 178.33 178.33 178.33 0.3K
11:29 178.46 178.46 178.46 178.46 0.8K
11:30 177.95 177.95 177.95 177.95 1.4K
11:31 177.54 177.54 177.54 177.54 0.7K
11:33 177.74 177.74 177.74 177.74 1.7K
11:38 178.23 178.23 178.23 178.23 1.6K
11:39 178.30 178.30 178.27 178.27 1.4K
11:42 178.39 178.41 178.39 178.41 0.8K
11:46 178.39 178.39 178.39 178.39 2.1K
11:49 178.39 178.39 178.39 178.39 0.1K
11:50 178.39 178.39 178.39 178.39 0.3K
11:52 178.39 178.39 178.39 178.39 0.2K
11:54 178.41 178.41 178.41 178.41 0.7K
11:55 178.41 178.41 178.41 178.41 1.1K
11:57 178.76 178.76 178.76 178.76 2.1K
11:59 178.70 178.70 178.70 178.70 0.4K
12:01 178.72 178.72 178.72 178.72 1.0K
12:02 178.73 178.73 178.73 178.73 1.0K
12:04 178.72 178.72 178.49 178.49 1.8K
12:05 178.49 178.49 178.17 178.17 3.9K
12:06 177.99 178.11 177.99 178.11 1.7K
12:07 178.06 178.06 178.06 178.06 1.5K
12:10 177.96 177.96 177.82 177.82 1.7K
12:11 177.75 177.82 177.75 177.82 1.0K
12:12 177.83 177.83 177.83 177.83 1.6K
12:13 177.71 177.71 177.71 177.71 0.2K
12:14 177.86 177.86 177.86 177.86 0.3K
12:15 177.85 177.85 177.85 177.85 0.8K
12:16 178.10 178.10 178.10 178.10 1.2K
12:17 178.03 178.03 177.81 178.03 2.6K
12:19 178.47 178.47 178.47 178.47 1.4K
12:22 178.45 178.45 178.45 178.45 0.3K
12:24 178.42 178.42 178.42 178.42 0.4K
12:25 178.69 178.69 178.69 178.69 2.1K
12:26 179.25 179.25 179.25 179.25 0.9K
12:27 178.98 178.98 178.98 178.98 0.3K
12:28 178.95 179.40 178.95 179.40 1.1K
12:31 179.05 179.05 179.05 179.05 2.0K
12:33 179.10 179.10 179.10 179.10 0.4K
12:34 179.10 179.10 179.10 179.10 0.3K
12:35 179.10 179.10 179.10 179.10 0.4K
12:38 179.07 179.37 178.71 179.37 6.1K
12:40 179.46 179.46 179.46 179.46 1.8K
12:42 179.21 179.21 179.21 179.21 1.3K
12:45 179.41 179.41 179.05 179.05 1.0K
12:49 179.32 179.32 179.08 179.08 2.5K
12:54 179.91 179.91 179.91 179.91 0.6K
12:56 179.50 179.92 179.50 179.92 0.9K
12:57 179.47 179.47 179.47 179.47 0.6K
12:58 179.20 179.37 179.20 179.37 14.5K
12:59 179.87 179.87 179.87 179.87 2.5K
13:00 179.18 179.18 179.18 179.18 0.8K
13:01 179.18 179.31 179.18 179.31 3.8K
13:05 179.62 179.98 179.62 179.98 1.9K
13:07 180.52 180.52 180.52 180.52 0.5K
13:08 180.80 180.80 180.19 180.19 2.1K
13:09 180.33 180.67 180.26 180.67 1.4K
13:10 180.52 180.52 180.52 180.52 0.3K
13:11 180.29 180.29 180.29 180.29 0.1K
13:12 180.30 180.53 180.30 180.53 1.4K
13:13 180.54 180.80 180.54 180.80 2.3K
13:14 181.31 181.31 181.31 181.31 1.5K
13:18 180.47 180.47 180.11 180.11 5.0K
13:20 179.74 179.74 179.74 179.74 0.7K
13:22 179.41 179.41 179.41 179.41 0.5K
13:23 179.31 179.31 179.31 179.31 1.4K
13:27 179.51 179.51 179.51 179.51 0.4K
13:28 179.55 179.55 179.21 179.55 1.3K
13:30 179.70 179.70 179.66 179.66 0.9K
13:32 179.73 179.73 179.73 179.73 0.5K
13:34 179.68 179.68 179.68 179.68 0.4K
13:36 179.68 179.68 179.68 179.68 0.5K
13:38 179.87 179.94 179.87 179.94 2.1K
13:40 179.94 179.94 179.79 179.79 0.6K
13:42 179.94 179.94 179.94 179.94 1.0K
13:45 179.86 179.86 179.86 179.86 2.0K
13:50 179.63 179.63 179.63 179.63 1.3K
13:51 180.06 180.06 180.06 180.06 0.7K
13:53 179.59 179.59 179.59 179.59 1.1K
13:56 180.40 180.40 180.06 180.06 1.8K
14:00 179.78 179.78 179.78 179.78 2.4K
14:01 180.07 180.07 180.07 180.07 2.1K
14:04 180.44 180.44 180.44 180.44 0.1K
14:05 180.10 180.10 180.10 180.10 1.3K
14:07 180.83 180.83 180.83 180.83 0.4K
14:10 181.52 181.86 181.52 181.86 1.0K
14:12 181.77 181.77 181.77 181.77 0.7K
14:13 181.77 181.77 181.77 181.77 0.2K
14:14 181.77 181.77 181.77 181.77 0.8K
14:15 181.77 181.77 181.77 181.77 0.7K
14:16 181.96 181.96 181.96 181.96 0.5K
14:17 181.96 181.96 181.72 181.72 0.7K
14:18 181.43 181.97 181.43 181.97 2.7K
14:20 182.47 182.47 182.47 182.47 0.5K
14:22 181.50 181.52 181.50 181.52 3.1K
14:25 181.56 181.56 181.56 181.56 0.9K
14:30 181.50 181.50 181.50 181.50 0.3K
14:31 181.83 181.83 181.83 181.83 1.1K
14:35 181.73 181.73 181.73 181.73 0.7K
14:36 181.87 181.87 181.37 181.37 1.0K
14:38 181.78 181.78 181.78 181.78 0.3K
14:39 181.91 181.91 181.91 181.91 0.6K
14:41 182.29 182.29 182.29 182.29 0.3K
14:42 182.40 182.40 182.40 182.40 0.2K
14:43 182.06 182.06 182.06 182.06 0.7K
14:44 182.40 182.40 181.49 181.49 2.6K
14:45 181.27 181.27 181.15 181.15 1.7K
14:46 181.17 181.17 181.17 181.17 1.3K
14:50 181.42 181.42 181.42 181.42 1.6K
14:51 181.31 181.31 181.31 181.31 0.5K
14:54 181.61 181.61 181.08 181.08 2.4K
14:56 181.34 181.34 181.34 181.34 0.3K
14:57 181.09 181.09 180.99 180.99 1.5K
14:58 181.00 181.00 181.00 181.00 1.1K
14:59 181.00 181.00 180.53 180.53 1.5K
15:00 180.53 180.53 180.53 180.53 0.2K
15:01 180.82 180.82 180.82 180.82 0.4K
15:02 180.80 180.80 180.80 180.80 0.2K
15:03 181.02 181.02 181.02 181.02 1.7K
15:05 180.91 180.91 180.91 180.91 0.2K
15:06 180.91 181.36 180.91 181.36 1.9K
15:07 181.49 181.49 181.49 181.49 0.4K
15:08 181.24 181.49 181.24 181.49 1.7K
15:12 181.45 181.45 181.36 181.36 1.6K
15:14 181.27 181.27 181.27 181.27 1.5K
15:16 181.19 181.19 181.19 181.19 0.5K
15:17 181.19 181.26 181.19 181.26 0.4K
15:18 181.19 181.19 181.19 181.19 0.9K
15:20 181.19 181.19 181.19 181.19 0.7K
15:21 181.25 181.62 181.25 181.62 2.6K
15:22 181.64 181.64 181.64 181.64 0.9K
15:24 181.80 181.95 181.45 181.48 3.9K
15:25 181.01 181.01 181.01 181.01 0.1K
15:26 181.09 181.09 180.94 180.94 2.6K
15:27 180.94 181.17 180.82 180.90 14.9K
15:28 180.90 180.90 180.57 180.58 2.7K
15:29 180.35 180.45 180.35 180.40 6.0K
15:30 180.40 180.61 180.23 180.61 3.8K
15:31 180.65 180.65 180.65 180.65 0.6K
15:32 180.94 180.94 180.94 180.94 2.0K
15:33 181.40 181.40 181.40 181.40 0.7K
15:34 181.38 181.52 181.38 181.52 0.7K
15:35 181.54 181.54 180.98 180.98 1.8K
15:36 180.88 180.88 180.88 180.88 0.7K
15:38 181.07 181.07 181.07 181.07 1.9K
15:39 180.89 181.23 180.88 181.06 4.8K
15:40 181.35 181.63 181.35 181.63 7.9K
15:42 182.43 182.70 182.43 182.70 1.9K
15:43 182.65 182.65 182.65 182.65 3.8K
15:44 181.85 181.85 181.58 181.58 9.1K
15:45 181.43 181.49 181.39 181.39 1.9K
15:46 181.26 181.49 181.10 181.49 7.1K
15:47 181.60 181.60 181.17 181.26 5.5K
15:48 181.15 181.16 180.90 180.90 3.4K
15:49 181.03 181.31 181.03 181.31 1.9K
15:50 181.68 181.68 180.99 181.09 17.5K
15:51 180.84 181.07 180.84 180.99 1.1K
15:52 180.99 181.18 180.97 180.99 5.0K
15:53 180.99 180.99 180.72 180.83 5.6K
15:54 181.18 181.90 181.11 181.90 10.3K
15:55 181.89 181.89 181.52 181.63 8.0K
15:56 181.55 181.62 181.48 181.48 3.5K
15:57 181.40 181.47 181.27 181.47 5.3K
15:58 181.47 181.90 181.31 181.34 13.2K
15:59 181.46 181.46 181.04 181.18 187.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available