Carpenter Technology

CRS
🏛️ usa →
246.95
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 178.50 179.11 178.50 179.11 4.6K
09:35 178.35 178.35 178.35 178.35 0.2K
09:36 180.25 180.25 180.25 180.25 0.2K
09:37 182.15 182.15 182.15 182.15 0.5K
09:39 182.15 182.15 182.15 182.15 0.3K
09:40 182.64 182.64 182.28 182.28 1.6K
09:41 182.25 182.25 182.25 182.25 1.2K
09:43 181.40 181.40 181.40 181.40 0.1K
09:44 181.60 182.23 181.60 182.23 2.1K
09:45 182.53 182.53 182.53 182.53 0.4K
09:46 181.82 181.82 181.81 181.81 0.5K
09:48 181.76 181.82 181.61 181.82 3.7K
09:50 181.71 181.71 181.71 181.71 3.1K
09:51 182.00 182.06 182.00 182.06 2.4K
09:52 182.07 182.80 182.02 182.80 9.9K
09:53 182.56 182.56 182.39 182.39 2.4K
09:54 182.31 182.31 182.31 182.31 2.1K
09:55 182.32 182.32 182.32 182.32 1.5K
09:56 182.43 182.43 182.43 182.43 8.7K
09:59 181.97 181.97 181.97 181.97 0.2K
10:00 181.87 181.97 181.87 181.97 3.6K
10:02 182.78 182.78 182.78 182.78 0.9K
10:03 183.05 183.05 183.05 183.05 0.3K
10:04 183.11 183.12 182.60 182.60 6.0K
10:06 182.80 182.80 182.60 182.60 0.6K
10:07 182.60 182.60 182.60 182.60 0.6K
10:08 182.51 182.51 182.22 182.22 0.6K
10:09 181.59 181.88 181.59 181.88 1.5K
10:10 181.14 181.14 181.14 181.14 0.6K
10:11 181.19 181.19 181.19 181.19 0.5K
10:12 181.76 182.15 181.76 182.15 1.0K
10:14 181.83 182.41 181.83 182.41 3.4K
10:17 182.84 182.84 182.75 182.75 0.3K
10:18 183.30 183.30 183.30 183.30 1.1K
10:20 183.11 183.11 183.11 183.11 5.2K
10:21 183.18 183.18 183.11 183.11 1.0K
10:22 183.34 183.34 183.16 183.24 1.4K
10:24 183.92 183.92 183.92 183.92 0.8K
10:26 184.00 184.00 184.00 184.00 1.3K
10:27 183.66 183.66 183.66 183.66 2.0K
10:34 184.39 184.63 184.39 184.63 1.2K
10:35 183.97 184.14 183.92 184.07 3.9K
10:38 183.80 183.80 183.80 183.80 0.3K
10:39 184.18 184.18 184.18 184.18 1.0K
10:42 184.47 184.47 184.47 184.47 0.1K
10:43 184.14 184.26 184.14 184.26 8.1K
10:47 184.35 184.35 184.35 184.35 0.8K
10:48 184.20 184.20 184.20 184.20 1.5K
10:49 184.49 184.49 184.49 184.49 1.3K
10:56 184.71 184.71 184.71 184.71 0.8K
11:00 185.13 185.13 184.58 184.58 1.7K
11:01 184.62 184.62 184.62 184.62 0.3K
11:04 184.90 184.90 184.90 184.90 0.6K
11:05 184.65 184.65 184.65 184.65 0.1K
11:06 184.65 184.65 184.65 184.65 0.3K
11:07 184.47 184.47 184.35 184.41 4.0K
11:08 183.79 183.79 183.79 183.79 7.0K
11:12 183.80 183.80 183.70 183.70 2.2K
11:16 183.54 183.64 183.54 183.64 1.5K
11:18 183.99 184.00 183.31 183.31 1.1K
11:20 184.08 184.08 184.08 184.08 1.5K
11:21 184.04 184.06 184.03 184.03 4.1K
11:22 184.03 184.14 184.03 184.14 3.0K
11:24 184.51 184.89 184.51 184.89 0.8K
11:25 184.51 184.51 184.37 184.37 2.3K
11:26 185.23 185.23 185.23 185.23 0.2K
11:27 185.82 185.82 185.69 185.69 0.7K
11:28 185.75 185.75 185.75 185.75 0.6K
11:30 185.59 185.59 185.30 185.30 2.3K
11:32 185.08 185.49 185.08 185.09 5.3K
11:33 185.55 185.55 185.51 185.51 0.7K
11:35 185.53 185.72 185.53 185.72 0.7K
11:38 185.65 185.65 185.65 185.65 0.2K
11:40 185.65 185.98 185.25 185.25 2.0K
11:44 185.38 185.38 185.38 185.38 1.7K
11:45 185.24 185.24 185.24 185.24 1.6K
11:50 185.12 185.12 185.12 185.12 0.3K
11:51 184.63 184.77 184.63 184.77 2.1K
11:52 184.75 184.75 184.75 184.75 0.7K
11:55 184.89 184.89 184.89 184.89 0.4K
11:57 184.89 184.98 184.89 184.98 0.4K
11:58 185.34 185.46 185.34 185.46 1.7K
12:04 185.36 185.36 185.36 185.36 1.0K
12:05 185.36 185.36 185.36 185.36 1.0K
12:08 185.97 185.97 185.97 185.97 0.4K
12:09 185.63 185.76 185.63 185.76 5.4K
12:10 185.78 185.99 185.78 185.99 1.0K
12:11 186.32 186.50 186.32 186.50 0.7K
12:12 186.89 186.89 186.89 186.89 8.0K
12:13 186.68 186.86 186.68 186.86 3.0K
12:14 186.86 186.86 186.86 186.86 0.4K
12:15 186.96 186.96 186.96 186.96 0.6K
12:16 187.12 187.12 187.12 187.12 0.6K
12:17 186.73 186.73 186.73 186.73 0.4K
12:18 186.69 186.69 186.69 186.69 0.3K
12:19 186.86 186.86 186.86 186.86 0.6K
12:20 186.86 186.86 186.86 186.86 1.7K
12:21 186.83 186.83 186.83 186.83 0.4K
12:23 186.83 187.00 186.83 186.92 7.3K
12:25 186.92 186.93 186.66 186.89 3.3K
12:26 186.88 186.88 186.88 186.88 1.4K
12:27 186.90 187.00 186.90 186.90 1.3K
12:28 186.90 186.90 186.90 186.90 0.3K
12:29 186.91 187.19 186.91 187.19 0.8K
12:30 187.14 187.14 187.14 187.14 0.1K
12:31 187.45 187.45 187.45 187.45 0.2K
12:32 187.16 187.16 187.16 187.16 0.5K
12:34 187.54 187.54 187.54 187.54 0.4K
12:36 187.21 187.21 186.60 186.60 2.6K
12:37 187.19 187.19 186.68 186.68 1.6K
12:38 186.48 186.48 186.48 186.48 0.7K
12:39 186.49 186.49 186.49 186.49 0.1K
12:40 186.49 186.49 186.49 186.49 0.5K
12:42 186.22 186.22 186.22 186.22 0.4K
12:45 186.37 186.66 186.37 186.66 0.5K
12:46 186.38 186.38 186.37 186.37 1.3K
12:48 186.85 187.50 186.85 187.50 1.1K
12:49 187.50 187.50 187.28 187.28 1.6K
12:52 186.77 186.77 186.77 186.77 1.2K
12:53 186.45 186.52 186.45 186.52 0.5K
12:54 186.90 187.09 186.90 187.09 0.3K
12:55 187.23 187.23 187.23 187.23 0.1K
12:56 186.72 186.72 186.72 186.72 0.7K
12:57 187.08 187.08 187.08 187.08 0.8K
12:59 187.02 187.02 187.02 187.02 0.9K
13:03 187.25 187.25 187.25 187.25 0.3K
13:05 187.37 187.37 187.37 187.37 2.8K
13:06 187.37 187.37 187.37 187.37 5.3K
13:07 188.28 188.28 188.28 188.28 2.1K
13:08 188.47 188.47 188.47 188.47 0.4K
13:10 188.48 188.48 188.48 188.48 0.7K
13:12 188.48 188.48 188.48 188.48 0.2K
13:14 188.31 188.31 188.31 188.31 0.6K
13:15 188.55 188.55 188.55 188.55 0.2K
13:16 188.45 188.45 188.45 188.45 0.4K
13:17 188.18 188.19 188.18 188.19 1.2K
13:18 188.06 188.06 188.06 188.06 0.3K
13:19 188.07 188.07 188.07 188.07 0.1K
13:20 188.06 188.06 188.06 188.06 0.9K
13:21 188.01 188.01 187.79 187.79 1.2K
13:22 187.60 187.60 187.60 187.60 1.3K
13:23 187.46 187.58 187.46 187.58 0.8K
13:24 187.91 187.91 187.91 187.91 0.5K
13:27 187.90 187.90 187.90 187.90 0.6K
13:28 187.90 187.90 187.90 187.90 0.5K
13:30 187.75 187.88 187.56 187.56 2.1K
13:31 187.56 187.56 187.56 187.56 1.1K
13:32 187.38 187.54 187.38 187.40 13.0K
13:33 186.91 186.96 186.85 186.96 2.0K
13:34 187.14 187.23 187.14 187.23 1.9K
13:37 187.07 187.07 186.72 186.72 2.8K
13:41 186.80 186.80 186.80 186.80 0.9K
13:42 186.72 186.72 186.72 186.72 0.8K
13:43 186.59 186.59 186.57 186.57 2.1K
13:45 186.65 186.65 186.65 186.65 1.5K
13:46 186.65 186.65 186.65 186.65 0.7K
13:47 186.65 186.65 186.65 186.65 0.9K
13:48 186.74 186.74 186.41 186.41 4.9K
13:49 186.41 186.41 186.41 186.41 0.2K
13:50 186.18 186.18 186.06 186.06 2.0K
13:51 186.05 186.05 185.86 185.86 1.2K
13:52 185.85 185.92 185.85 185.92 0.5K
13:53 186.15 186.15 186.15 186.15 0.5K
13:55 186.52 186.69 186.52 186.69 1.9K
13:58 186.46 186.46 186.46 186.46 1.7K
13:59 186.38 186.43 186.38 186.43 0.6K
14:00 186.17 186.17 186.17 186.17 0.3K
14:01 186.23 186.36 186.23 186.36 0.9K
14:02 186.31 186.35 186.31 186.35 0.6K
14:03 186.83 186.83 186.41 186.41 4.3K
14:04 186.53 186.53 186.10 186.10 1.3K
14:05 185.98 185.98 185.46 185.46 0.9K
14:08 185.78 185.78 185.64 185.64 1.7K
14:09 185.66 185.66 185.66 185.66 0.9K
14:10 185.74 185.74 185.73 185.73 0.9K
14:11 185.76 185.76 185.39 185.72 0.7K
14:12 185.71 185.71 185.71 185.71 0.4K
14:13 186.10 186.24 186.10 186.24 0.7K
14:15 186.51 186.51 186.51 186.51 1.7K
14:19 185.55 185.58 185.55 185.58 1.0K
14:20 186.29 186.29 186.29 186.29 0.4K
14:24 185.60 185.60 185.20 185.49 1.9K
14:27 185.59 185.59 185.59 185.59 1.3K
14:29 184.80 184.80 184.44 184.44 3.9K
14:37 186.21 186.21 186.21 186.21 0.4K
14:38 186.64 186.64 186.64 186.64 0.2K
14:39 186.64 186.64 186.64 186.64 0.2K
14:40 186.67 186.67 186.67 186.67 0.3K
14:42 186.58 186.82 186.58 186.82 0.6K
14:44 186.52 186.52 186.52 186.52 1.4K
14:47 186.11 186.11 186.03 186.03 1.2K
14:48 186.27 186.27 185.96 185.96 0.6K
14:51 185.91 186.03 185.91 186.03 3.4K
14:53 186.18 186.18 186.18 186.18 1.0K
14:57 185.86 185.92 185.67 185.79 2.7K
14:58 185.90 185.92 185.87 185.91 6.2K
14:59 185.84 185.84 185.44 185.48 10.3K
15:00 185.45 185.82 185.45 185.82 2.6K
15:01 186.00 186.00 186.00 186.00 0.3K
15:02 186.06 186.10 186.06 186.10 0.5K
15:03 186.10 186.10 186.10 186.10 0.6K
15:04 186.08 186.17 186.08 186.17 0.2K
15:05 186.29 186.29 186.13 186.13 2.4K
15:06 186.23 186.23 186.23 186.23 0.3K
15:07 186.25 186.25 186.04 186.04 1.6K
15:11 186.10 186.10 186.10 186.10 0.8K
15:14 186.00 186.00 186.00 186.00 0.5K
15:15 185.85 185.85 185.84 185.84 1.1K
15:16 185.86 185.98 185.86 185.98 2.2K
15:18 186.06 186.06 186.06 186.06 0.9K
15:19 186.06 186.26 186.05 186.20 4.8K
15:20 186.37 186.37 186.37 186.37 1.6K
15:21 186.30 186.51 186.30 186.51 1.4K
15:22 186.07 186.07 186.07 186.07 0.6K
15:23 186.23 186.58 186.23 186.51 2.4K
15:24 186.44 186.44 186.44 186.44 2.4K
15:25 186.35 186.35 186.13 186.13 2.0K
15:27 186.34 186.52 186.34 186.52 4.2K
15:28 186.59 186.59 186.53 186.53 0.8K
15:29 186.59 186.98 186.39 186.98 11.1K
15:31 187.07 187.10 187.07 187.10 0.8K
15:32 187.04 187.04 187.04 187.04 1.3K
15:33 186.87 187.15 186.87 187.08 2.0K
15:34 187.00 187.00 187.00 187.00 0.4K
15:35 187.07 187.09 186.87 186.87 5.6K
15:36 187.01 187.01 187.00 187.00 1.0K
15:38 187.24 187.24 187.09 187.09 15.7K
15:39 187.07 187.07 186.87 186.87 3.3K
15:41 186.85 186.85 186.85 186.85 0.2K
15:42 186.87 186.98 186.87 186.97 1.7K
15:43 186.97 187.08 186.97 187.08 2.8K
15:44 187.21 187.21 187.03 187.03 0.9K
15:45 187.15 187.29 187.15 187.28 2.3K
15:46 187.56 187.65 187.56 187.65 1.1K
15:47 187.59 187.59 187.54 187.54 8.7K
15:48 187.78 187.78 187.78 187.78 0.8K
15:49 187.78 187.78 187.04 187.04 9.2K
15:50 186.88 186.88 186.08 186.08 8.4K
15:51 186.51 186.65 186.51 186.64 9.2K
15:52 186.91 186.91 186.40 186.53 16.1K
15:53 186.42 186.80 186.42 186.80 7.7K
15:54 186.74 186.96 186.74 186.95 6.8K
15:55 186.95 187.26 186.95 187.26 13.8K
15:56 187.26 187.51 187.26 187.32 16.4K
15:57 187.03 187.23 187.03 187.23 6.5K
15:58 187.28 187.45 187.16 187.45 15.3K
15:59 187.19 187.36 187.12 187.35 95.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available