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
09:30 172.00 172.00 172.00 172.00 9.2K
09:31 171.96 171.99 171.96 171.99 1.2K
09:32 172.01 172.01 172.01 172.01 0.2K
09:33 173.37 173.37 173.37 173.37 5.1K
09:34 173.37 173.37 173.37 173.37 0.9K
09:35 174.17 174.17 174.17 174.17 4.0K
09:38 172.20 173.37 172.20 173.37 3.1K
09:39 173.14 173.85 173.14 173.85 2.1K
09:40 173.37 173.37 173.37 173.37 1.1K
09:41 173.24 174.17 173.24 173.86 2.3K
09:42 173.71 174.10 173.71 174.10 1.1K
09:43 174.35 174.35 174.09 174.09 0.3K
09:44 173.81 173.81 173.81 173.81 0.6K
09:45 173.55 173.55 173.55 173.55 1.6K
09:47 174.00 174.00 173.46 173.46 2.5K
09:48 173.10 173.29 173.10 173.29 1.1K
09:49 173.29 173.47 173.29 173.47 1.2K
09:51 174.08 174.62 174.08 174.62 2.2K
09:52 174.66 174.81 174.66 174.81 1.3K
09:55 174.36 174.36 174.36 174.36 4.7K
09:56 174.44 174.44 173.45 173.88 3.0K
09:57 173.19 173.19 173.19 173.19 0.2K
09:58 173.19 173.23 173.19 173.23 0.3K
09:59 174.16 174.32 173.84 174.32 12.4K
10:00 173.38 173.48 173.37 173.48 7.8K
10:01 173.07 173.07 172.82 173.05 4.2K
10:02 173.15 173.15 172.88 172.88 0.8K
10:03 173.24 173.24 173.10 173.10 3.7K
10:04 172.87 173.22 172.87 173.19 2.7K
10:05 173.26 173.59 172.88 173.59 10.6K
10:06 173.82 173.82 173.82 173.82 1.3K
10:07 173.34 174.36 173.34 174.36 4.8K
10:08 174.34 174.40 174.34 174.40 5.2K
10:10 173.86 174.42 173.86 174.42 1.8K
10:11 173.92 173.92 173.88 173.88 2.4K
10:12 174.10 174.12 174.10 174.12 4.2K
10:13 173.58 173.67 173.58 173.58 1.0K
10:14 173.35 173.60 173.35 173.60 3.7K
10:15 173.60 173.76 172.98 173.76 2.1K
10:16 173.31 173.31 173.17 173.17 1.0K
10:17 173.52 173.68 173.50 173.68 3.4K
10:18 173.01 173.04 172.65 173.04 6.3K
10:20 172.61 172.61 172.41 172.57 2.7K
10:21 172.17 172.25 171.53 171.53 8.6K
10:22 171.65 171.65 171.29 171.29 2.5K
10:23 171.28 171.45 171.27 171.45 5.0K
10:24 171.41 171.41 171.20 171.20 6.6K
10:25 171.14 171.43 171.13 171.13 4.0K
10:27 171.10 171.28 171.10 171.16 2.4K
10:28 171.16 171.29 171.10 171.29 2.3K
10:29 171.14 171.37 171.14 171.37 2.5K
10:30 171.61 171.61 171.10 171.10 2.2K
10:31 171.09 171.15 170.53 170.53 4.2K
10:32 171.37 171.37 171.37 171.37 1.1K
10:33 170.72 170.73 170.50 170.50 2.7K
10:34 170.52 170.57 170.14 170.14 11.3K
10:35 170.04 170.57 169.71 169.71 2.5K
10:36 170.09 170.15 170.09 170.15 0.6K
10:37 170.15 170.15 170.15 170.15 0.8K
10:38 170.32 170.32 169.83 169.83 2.8K
10:39 169.98 169.98 169.98 169.98 0.2K
10:40 169.59 169.59 169.59 169.59 1.2K
10:41 169.06 169.06 169.06 169.06 1.8K
10:42 169.38 169.40 169.38 169.40 0.8K
10:43 169.40 169.40 168.94 168.94 0.9K
10:44 169.40 169.40 169.40 169.40 0.4K
10:45 169.46 169.46 169.03 169.03 3.2K
10:46 168.83 168.83 168.83 168.83 0.6K
10:47 168.76 168.76 168.56 168.56 2.1K
10:48 168.83 168.83 168.83 168.83 0.5K
10:50 168.21 168.25 168.04 168.25 3.4K
10:51 168.38 168.71 168.38 168.71 1.6K
10:52 169.08 169.08 169.08 169.08 1.4K
10:53 169.50 169.50 169.50 169.50 1.2K
10:54 169.05 169.05 169.05 169.05 0.8K
10:56 169.17 169.17 169.17 169.17 1.1K
10:58 169.44 169.44 169.44 169.44 0.3K
10:59 168.81 168.81 168.61 168.78 2.1K
11:00 168.84 168.89 168.84 168.89 2.9K
11:01 168.64 168.75 168.52 168.52 1.5K
11:02 168.56 168.56 168.56 168.56 1.6K
11:03 168.40 168.56 168.39 168.56 2.8K
11:04 168.50 168.50 168.50 168.50 2.8K
11:05 168.48 168.90 168.48 168.90 6.2K
11:06 168.79 168.79 168.79 168.79 1.6K
11:07 168.79 168.79 168.79 168.79 9.5K
11:08 168.63 169.46 168.63 169.46 2.3K
11:10 169.67 170.16 169.67 170.16 2.3K
11:11 169.94 170.51 169.94 170.51 1.9K
11:12 170.78 170.78 170.75 170.75 2.1K
11:13 170.65 170.73 170.65 170.73 0.9K
11:14 170.73 170.73 170.73 170.73 1.1K
11:15 170.73 170.73 170.64 170.64 2.7K
11:16 170.63 170.88 170.63 170.63 1.0K
11:17 170.63 171.27 170.63 171.27 6.4K
11:18 171.46 171.46 171.46 171.46 1.5K
11:19 171.98 171.98 171.66 171.66 13.8K
11:20 171.66 171.66 171.66 171.66 2.2K
11:21 172.21 172.21 170.51 170.51 4.6K
11:22 170.78 170.78 170.64 170.78 3.4K
11:24 170.84 171.11 170.84 171.11 2.9K
11:25 170.70 171.10 170.70 171.10 1.1K
11:26 171.11 171.29 171.11 171.21 1.8K
11:28 171.10 171.10 171.10 171.10 1.2K
11:30 171.10 171.10 170.95 170.95 2.0K
11:31 171.10 171.10 171.10 171.10 3.6K
11:32 171.09 171.55 171.09 171.39 3.9K
11:33 170.75 170.75 170.75 170.75 2.9K
11:34 170.84 170.84 170.84 170.84 0.9K
11:36 170.21 170.30 170.15 170.30 6.3K
11:40 170.90 170.90 170.90 170.90 0.4K
11:41 171.27 171.49 171.27 171.49 5.2K
11:43 172.36 172.36 171.92 171.92 0.6K
11:44 171.46 171.76 171.46 171.76 1.6K
11:45 171.29 171.29 170.96 170.96 3.9K
11:46 170.76 170.76 170.76 170.76 1.4K
11:47 170.86 170.86 170.76 170.76 2.1K
11:48 170.77 171.48 170.77 171.48 5.0K
11:50 171.44 171.44 171.06 171.06 3.5K
11:52 170.52 170.52 170.52 170.52 2.7K
11:54 170.80 170.80 170.80 170.80 0.9K
11:55 170.94 171.00 170.84 170.84 0.7K
11:56 170.97 171.22 170.92 171.04 6.5K
11:58 171.65 171.72 171.65 171.72 5.5K
11:59 172.22 172.22 171.99 171.99 1.5K
12:00 171.67 172.00 171.67 172.00 3.5K
12:02 172.38 172.38 172.38 172.38 1.2K
12:03 172.36 172.36 172.36 172.36 0.3K
12:04 171.84 171.91 171.84 171.91 3.7K
12:05 172.44 172.44 172.44 172.44 0.9K
12:06 172.28 172.28 172.28 172.28 0.5K
12:07 172.23 172.23 172.23 172.23 1.5K
12:09 172.01 172.01 172.01 172.01 0.3K
12:10 172.12 172.43 172.12 172.43 1.5K
12:11 172.21 172.21 172.21 172.21 2.5K
12:12 172.59 172.59 172.59 172.59 1.2K
12:14 172.95 172.95 172.95 172.95 1.1K
12:15 172.75 172.75 172.75 172.75 1.2K
12:16 172.52 172.72 172.52 172.72 0.4K
12:17 172.93 172.96 172.74 172.89 7.0K
12:20 172.84 172.84 172.84 172.84 3.8K
12:21 172.84 172.84 172.67 172.67 5.0K
12:22 172.82 173.03 172.82 173.03 2.5K
12:23 173.07 173.07 173.07 173.07 0.5K
12:24 172.68 172.68 172.68 172.68 4.1K
12:25 172.47 172.47 171.96 171.96 2.3K
12:26 171.57 171.57 171.57 171.57 0.8K
12:27 171.92 172.00 171.71 171.71 1.8K
12:28 171.66 171.89 171.66 171.89 0.5K
12:29 171.89 172.57 171.89 172.57 10.5K
12:30 172.38 172.38 172.38 172.38 3.1K
12:31 171.94 171.94 171.94 171.94 10.9K
12:32 171.88 171.88 171.64 171.64 2.3K
12:33 172.00 172.33 171.60 171.60 3.7K
12:34 171.22 171.22 171.22 171.22 3.0K
12:38 171.33 171.93 171.33 171.93 2.3K
12:39 171.89 171.89 171.89 171.89 1.3K
12:40 171.64 171.64 171.64 171.64 1.1K
12:42 172.81 172.81 172.81 172.81 0.9K
12:44 172.96 172.96 172.53 172.53 1.8K
12:45 172.32 172.32 172.32 172.32 1.0K
12:46 172.08 172.08 171.78 171.78 0.7K
12:47 172.00 172.00 171.53 171.53 3.3K
12:48 171.32 171.98 171.32 171.98 1.9K
12:49 172.38 172.38 172.38 172.38 0.5K
12:50 172.28 172.28 172.28 172.28 1.2K
12:52 171.98 171.98 171.98 171.98 0.8K
12:53 171.75 171.75 171.75 171.75 2.2K
12:54 171.62 171.62 171.57 171.61 2.6K
12:55 171.57 171.57 171.57 171.57 0.6K
12:56 172.00 172.00 172.00 172.00 2.8K
13:00 172.33 172.33 172.33 172.33 0.3K
13:01 172.33 172.33 172.33 172.33 0.3K
13:02 172.16 172.16 171.85 171.85 1.8K
13:04 171.90 171.90 171.90 171.90 0.5K
13:05 172.11 172.11 172.11 172.11 0.6K
13:06 171.93 172.12 171.93 172.12 0.5K
13:07 172.36 172.53 172.24 172.53 1.1K
13:08 172.29 172.29 172.29 172.29 5.2K
13:10 172.29 172.29 172.29 172.29 0.8K
13:11 172.25 172.25 172.25 172.25 1.3K
13:12 172.41 172.53 172.41 172.53 1.0K
13:13 172.53 172.60 172.53 172.60 2.9K
13:14 172.60 172.60 172.60 172.60 3.3K
13:15 172.59 172.59 172.51 172.59 3.6K
13:16 172.64 172.98 172.64 172.98 3.4K
13:17 172.99 172.99 172.52 172.60 2.7K
13:18 172.58 172.58 172.58 172.58 0.7K
13:19 172.64 172.64 172.53 172.53 2.2K
13:20 172.62 172.62 172.24 172.24 2.7K
13:21 172.32 172.32 172.32 172.32 0.2K
13:22 172.04 172.04 172.04 172.04 2.6K
13:23 172.19 172.19 172.19 172.19 1.4K
13:24 172.13 172.13 172.13 172.13 0.4K
13:25 172.26 172.26 172.26 172.26 0.3K
13:26 172.68 172.68 172.62 172.62 3.7K
13:29 172.29 172.29 172.28 172.28 0.9K
13:30 172.33 173.30 172.30 173.30 6.1K
13:31 172.84 172.84 172.81 172.81 1.9K
13:32 173.01 173.01 173.01 173.01 0.4K
13:33 172.62 172.62 172.62 172.62 5.2K
13:34 172.74 172.74 172.74 172.74 0.1K
13:35 172.90 172.91 172.90 172.91 1.5K
13:37 172.89 172.89 172.89 172.89 1.0K
13:38 173.16 173.16 173.16 173.16 0.4K
13:40 172.88 173.01 172.61 172.61 5.3K
13:41 172.61 172.61 172.58 172.58 1.3K
13:42 172.63 172.63 172.49 172.49 0.7K
13:43 172.63 172.76 172.63 172.76 4.3K
13:45 172.51 172.51 172.51 172.51 0.4K
13:46 172.63 172.63 172.46 172.46 1.4K
13:47 172.72 172.72 172.72 172.72 0.7K
13:48 172.37 172.37 172.02 172.02 2.2K
13:49 172.00 172.00 171.95 171.95 0.8K
13:50 171.81 171.81 171.81 171.81 0.9K
13:52 172.00 172.00 171.54 171.54 2.6K
13:53 171.55 171.55 171.39 171.39 1.7K
13:54 171.70 171.73 171.70 171.73 1.6K
13:55 171.63 171.63 171.47 171.47 1.1K
13:56 171.48 171.48 171.48 171.48 0.6K
13:57 171.48 171.48 171.48 171.48 2.4K
13:59 170.94 170.94 170.94 170.94 3.0K
14:02 170.83 170.83 170.83 170.83 0.9K
14:04 170.83 170.85 170.83 170.85 0.3K
14:05 170.45 170.45 170.43 170.43 2.4K
14:06 170.43 170.43 170.43 170.43 0.9K
14:07 170.41 170.41 170.41 170.41 0.5K
14:08 170.39 170.39 170.39 170.39 0.3K
14:09 170.38 170.49 170.37 170.49 2.1K
14:10 170.42 170.51 170.42 170.51 2.3K
14:11 170.21 170.21 170.05 170.05 3.9K
14:12 169.61 169.61 169.55 169.55 2.4K
14:13 169.72 169.72 169.67 169.67 3.7K
14:14 169.47 169.47 169.40 169.40 0.6K
14:15 169.41 169.59 169.41 169.59 1.8K
14:16 169.47 169.47 169.47 169.47 1.7K
14:17 169.21 169.21 169.21 169.21 2.3K
14:18 169.33 169.33 169.19 169.25 3.2K
14:19 169.17 169.17 169.00 169.16 2.2K
14:20 169.13 169.13 169.09 169.09 2.9K
14:21 169.09 169.30 169.09 169.30 2.5K
14:22 169.34 169.51 169.34 169.51 1.9K
14:23 169.65 169.65 169.65 169.65 0.8K
14:24 169.65 169.66 169.58 169.58 1.0K
14:25 169.51 169.66 169.51 169.66 0.7K
14:26 169.67 169.67 169.67 169.67 0.4K
14:27 169.61 169.61 169.61 169.61 0.6K
14:28 169.61 169.61 169.61 169.61 2.1K
14:30 169.76 169.76 169.26 169.26 5.6K
14:31 169.13 169.13 169.01 169.07 3.9K
14:32 169.10 169.34 169.10 169.34 1.9K
14:33 169.76 170.10 169.44 169.44 10.2K
14:34 169.65 169.65 169.65 169.65 0.5K
14:35 169.43 169.53 169.43 169.53 2.2K
14:36 169.91 169.91 169.91 169.91 1.9K
14:38 169.75 170.04 169.75 170.04 2.5K
14:41 170.40 170.40 170.40 170.40 0.4K
14:42 170.66 170.66 170.39 170.39 3.3K
14:43 170.66 170.66 170.66 170.66 1.5K
14:45 170.78 170.78 170.70 170.70 3.6K
14:46 170.70 170.70 170.52 170.63 3.8K
14:47 170.63 170.71 170.63 170.71 1.1K
14:48 171.10 171.38 171.10 171.38 1.4K
14:49 171.44 171.44 171.28 171.28 4.6K
14:50 171.46 171.46 170.92 170.92 3.3K
14:51 170.92 170.92 170.91 170.91 1.8K
14:53 171.18 171.18 171.18 171.18 0.5K
14:54 170.74 170.74 170.47 170.47 4.9K
14:55 170.61 170.77 170.61 170.77 1.1K
14:56 170.65 170.65 170.65 170.65 1.3K
14:58 170.84 170.84 170.84 170.84 0.9K
14:59 170.84 170.84 170.84 170.84 0.4K
15:00 170.82 170.82 170.82 170.82 0.8K
15:01 170.55 170.84 170.55 170.84 1.7K
15:04 170.45 170.45 170.45 170.45 3.3K
15:07 170.69 170.69 170.68 170.68 2.6K
15:08 170.79 170.79 170.79 170.79 0.9K
15:09 170.73 170.76 170.72 170.72 4.3K
15:10 170.73 171.42 170.73 171.27 6.3K
15:11 171.03 171.11 170.96 171.11 3.5K
15:12 171.21 171.25 171.21 171.25 0.6K
15:13 171.68 171.75 171.32 171.32 4.3K
15:14 171.58 171.58 170.95 170.95 2.7K
15:15 171.09 171.10 170.85 170.94 8.6K
15:16 170.94 171.04 170.17 170.17 8.8K
15:17 169.77 169.77 169.77 169.77 1.7K
15:18 169.02 169.36 169.02 169.36 8.6K
15:19 169.74 169.96 169.74 169.96 2.3K
15:20 170.42 170.42 170.42 170.42 1.5K
15:21 170.05 170.29 170.05 170.29 5.7K
15:22 170.24 170.43 170.23 170.23 20.6K
15:23 170.18 170.49 170.15 170.49 4.4K
15:24 170.43 170.43 170.43 170.43 0.7K
15:25 170.28 170.28 169.83 169.90 4.5K
15:26 169.97 170.41 169.97 170.41 2.4K
15:27 170.27 170.27 170.27 170.27 1.1K
15:28 170.27 170.27 170.27 170.27 1.3K
15:30 170.22 170.22 169.91 169.91 7.2K
15:31 169.85 169.89 169.65 169.65 7.9K
15:32 169.65 169.65 169.31 169.54 5.1K
15:33 169.54 169.54 169.54 169.54 2.8K
15:34 169.03 169.03 168.85 168.90 3.4K
15:35 168.73 168.73 168.37 168.42 3.2K
15:36 168.37 168.37 168.37 168.37 2.4K
15:37 168.38 168.51 168.38 168.50 3.3K
15:38 168.18 168.18 168.02 168.12 8.5K
15:39 167.87 167.87 167.55 167.55 18.0K
15:40 167.44 167.58 167.44 167.58 8.5K
15:42 167.37 167.44 167.37 167.44 8.6K
15:43 167.47 167.57 167.47 167.57 9.8K
15:44 167.57 167.84 167.57 167.60 17.0K
15:45 167.76 167.92 167.27 167.28 11.6K
15:46 166.87 166.95 166.87 166.95 12.1K
15:47 166.94 166.99 166.94 166.99 32.1K
15:48 166.96 166.96 166.74 166.95 9.6K
15:49 166.86 167.22 166.81 167.12 8.6K
15:50 166.80 167.06 166.80 167.03 25.0K
15:51 167.07 167.45 167.07 167.08 23.7K
15:52 166.92 167.16 166.80 167.16 13.9K
15:53 167.22 167.32 167.01 167.01 14.3K
15:54 167.03 167.36 166.85 167.29 17.0K
15:55 167.12 167.18 166.87 166.88 21.8K
15:56 166.85 166.85 166.42 166.42 8.0K
15:57 166.45 166.52 165.96 166.35 22.0K
15:58 166.35 166.42 166.21 166.42 29.1K
15:59 166.42 166.56 166.42 166.54 121.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available