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
09:30 158.00 160.73 158.00 159.60 16.0K
09:31 161.14 163.36 161.14 163.36 4.2K
09:32 161.41 162.39 161.41 162.39 2.6K
09:33 160.12 160.12 159.24 159.82 6.6K
09:34 160.12 160.12 159.67 160.09 4.6K
09:35 160.59 160.59 158.41 158.41 2.8K
09:36 157.99 158.02 157.26 157.26 3.2K
09:37 157.25 157.26 156.24 156.24 4.2K
09:38 156.47 156.47 156.47 156.47 3.3K
09:39 157.70 157.70 157.70 157.70 2.3K
09:40 157.03 157.03 157.03 157.03 3.7K
09:41 157.04 157.04 157.04 157.04 0.3K
09:42 156.53 157.48 156.53 157.04 1.9K
09:43 156.53 156.92 156.53 156.92 11.0K
09:45 157.33 157.79 157.33 157.79 2.9K
09:46 157.78 157.78 157.78 157.78 2.6K
09:47 158.17 159.11 158.17 158.57 9.7K
09:48 158.56 158.56 157.21 157.21 6.2K
09:49 157.41 157.41 157.10 157.10 1.0K
09:50 157.00 157.41 157.00 157.41 8.0K
09:51 157.14 157.14 156.66 156.66 2.4K
09:52 156.75 156.75 155.73 156.13 9.8K
09:53 156.12 157.13 156.12 157.13 13.5K
09:54 156.15 156.29 155.79 155.79 5.3K
09:55 155.69 155.69 155.50 155.50 2.0K
09:56 155.64 155.81 155.64 155.81 1.6K
09:57 155.80 155.80 155.80 155.80 1.2K
09:58 157.34 157.34 157.34 157.34 1.6K
09:59 158.44 158.44 156.80 156.80 3.6K
10:00 157.27 157.27 156.16 156.16 6.2K
10:01 156.05 156.05 155.89 155.89 5.7K
10:02 156.16 156.94 156.16 156.32 6.5K
10:05 156.19 156.19 155.25 155.75 4.9K
10:06 155.10 155.10 154.54 154.71 4.6K
10:07 154.41 154.41 154.41 154.41 1.4K
10:08 154.35 154.35 154.19 154.19 1.7K
10:09 153.62 153.68 153.45 153.45 4.7K
10:10 153.72 153.72 153.32 153.32 2.8K
10:11 153.05 153.05 153.01 153.01 3.8K
10:12 153.01 153.01 152.95 152.95 2.1K
10:13 153.01 153.01 152.67 152.67 7.7K
10:14 152.67 153.25 152.64 153.25 12.0K
10:15 153.07 153.07 152.80 153.00 7.0K
10:16 152.74 152.77 152.48 152.48 3.4K
10:17 152.66 152.78 152.44 152.44 3.0K
10:19 152.72 153.05 152.72 153.05 2.2K
10:20 153.31 154.18 153.31 154.18 3.3K
10:21 154.66 154.76 154.66 154.76 1.9K
10:22 153.98 153.98 153.77 153.79 3.4K
10:23 153.63 153.73 153.63 153.73 1.4K
10:24 153.31 153.31 152.97 153.01 3.7K
10:25 153.19 153.83 153.19 153.83 4.9K
10:26 153.50 153.50 153.50 153.50 0.5K
10:27 153.46 153.46 153.46 153.46 1.4K
10:28 153.28 153.28 153.28 153.28 3.2K
10:29 152.85 152.85 152.85 152.85 1.1K
10:30 152.80 152.95 152.38 152.95 15.4K
10:32 152.19 152.19 151.14 151.40 9.1K
10:33 151.85 151.85 151.85 151.85 1.1K
10:34 151.14 151.14 151.14 151.14 1.3K
10:36 150.71 150.71 150.28 150.28 3.8K
10:37 150.60 150.98 150.60 150.84 5.4K
10:38 150.84 150.84 150.84 150.84 1.1K
10:39 150.84 150.84 150.84 150.84 0.5K
10:40 151.22 151.29 151.22 151.29 4.2K
10:41 150.93 150.93 150.93 150.93 1.4K
10:42 151.13 151.13 151.13 151.13 0.6K
10:43 151.35 151.39 150.97 150.97 4.5K
10:44 150.83 150.83 150.72 150.72 3.5K
10:45 149.96 149.96 149.96 149.96 2.5K
10:46 149.66 149.70 149.66 149.70 0.9K
10:47 150.04 150.04 149.65 149.65 2.3K
10:48 149.48 149.55 149.48 149.55 1.2K
10:49 149.66 150.12 149.66 149.67 3.2K
10:50 149.39 149.39 149.09 149.09 2.7K
10:51 149.37 150.23 149.37 150.23 8.8K
10:52 150.36 151.25 150.36 151.25 4.0K
10:54 152.64 152.64 152.64 152.64 1.0K
10:55 152.22 152.22 152.04 152.04 1.2K
10:56 152.04 152.60 152.04 152.60 2.5K
10:57 152.90 153.31 152.90 153.31 4.0K
10:59 153.56 153.56 153.48 153.48 1.2K
11:00 153.46 153.93 153.46 153.93 3.9K
11:01 153.48 155.31 153.48 155.31 13.2K
11:03 155.49 155.62 155.49 155.62 1.8K
11:04 156.01 156.63 156.01 156.63 1.7K
11:05 156.13 156.15 155.97 155.97 1.9K
11:06 156.35 156.35 156.06 156.06 2.6K
11:07 155.93 156.15 155.53 155.63 9.7K
11:08 155.75 156.04 155.50 156.04 3.5K
11:09 156.58 156.58 156.10 156.10 2.0K
11:10 156.58 157.09 156.58 156.88 2.2K
11:11 156.87 157.59 156.87 157.59 2.4K
11:12 157.70 158.22 157.70 158.22 1.8K
11:13 158.20 158.20 157.61 158.15 3.3K
11:14 158.69 159.55 158.68 158.68 6.5K
11:15 158.78 158.78 158.56 158.56 1.6K
11:16 159.18 159.18 158.81 158.81 3.6K
11:17 158.81 159.97 158.81 159.88 4.5K
11:18 159.88 160.25 159.77 159.77 4.1K
11:19 159.23 159.23 159.23 159.23 1.3K
11:20 159.17 159.29 158.89 159.29 3.2K
11:21 159.52 159.63 159.12 159.12 5.8K
11:22 158.82 158.82 158.54 158.54 1.6K
11:23 158.74 158.74 158.41 158.41 1.1K
11:24 158.71 159.05 158.70 159.04 5.7K
11:25 158.49 158.49 158.11 158.16 7.9K
11:26 157.79 157.79 157.79 157.79 0.7K
11:27 157.56 157.86 157.56 157.85 0.8K
11:28 157.80 157.86 157.48 157.48 1.5K
11:29 157.48 157.48 156.97 156.97 2.7K
11:30 157.07 157.25 156.76 157.25 5.7K
11:32 156.96 156.96 156.96 156.96 1.0K
11:33 156.94 156.94 156.94 156.94 0.7K
11:34 156.56 157.19 156.56 157.19 1.4K
11:35 156.72 156.72 156.56 156.56 1.8K
11:36 156.04 156.04 156.04 156.04 4.7K
11:38 155.47 155.47 155.47 155.47 1.7K
11:40 155.46 155.46 155.00 155.00 2.7K
11:41 155.06 155.61 155.00 155.60 4.9K
11:42 155.58 156.21 155.58 156.21 1.7K
11:43 155.68 155.68 155.48 155.48 1.7K
11:44 155.43 155.56 155.43 155.56 1.3K
11:45 155.29 155.29 154.67 155.20 5.3K
11:46 154.87 155.49 154.87 155.49 2.1K
11:47 156.30 156.30 156.30 156.30 1.3K
11:48 156.23 156.23 156.23 156.23 3.0K
11:51 156.24 156.24 156.24 156.24 1.1K
11:52 155.74 155.74 155.74 155.74 3.1K
11:53 155.14 155.14 155.14 155.14 3.6K
11:55 155.49 155.49 155.48 155.48 4.4K
11:56 155.67 155.67 155.05 155.05 2.7K
11:57 155.26 155.26 155.26 155.26 0.7K
11:58 155.12 155.12 155.12 155.12 1.6K
12:00 155.27 155.27 155.26 155.26 2.8K
12:01 154.94 154.94 154.94 154.94 2.1K
12:02 155.14 155.24 155.14 155.24 4.9K
12:04 155.19 155.19 154.90 154.90 6.3K
12:05 155.11 156.07 155.11 156.07 4.8K
12:06 155.97 155.97 155.49 155.49 4.5K
12:07 155.76 155.76 155.65 155.65 2.0K
12:08 155.56 155.56 155.56 155.56 1.6K
12:10 155.55 155.92 155.55 155.92 4.2K
12:11 155.48 155.48 155.33 155.33 0.6K
12:12 155.06 155.06 155.06 155.06 1.8K
12:13 155.37 155.37 155.37 155.37 5.4K
12:15 156.02 156.02 155.39 155.39 1.1K
12:16 155.09 155.09 155.09 155.09 2.6K
12:18 154.70 154.78 154.55 154.55 4.5K
12:19 154.48 154.48 154.48 154.48 2.3K
12:20 154.41 154.41 154.33 154.33 4.4K
12:21 154.01 154.44 154.01 154.26 3.7K
12:24 153.54 153.60 153.54 153.60 2.3K
12:25 153.71 153.71 153.50 153.50 2.5K
12:26 153.33 153.33 153.33 153.33 1.1K
12:27 153.36 153.36 153.36 153.36 1.1K
12:28 153.02 153.37 153.02 153.24 0.6K
12:29 153.14 153.14 153.14 153.14 0.4K
12:30 153.46 153.46 153.16 153.16 2.4K
12:31 152.99 153.01 152.99 153.01 3.4K
12:32 152.86 152.86 152.57 152.72 1.3K
12:33 152.58 152.71 152.58 152.71 0.6K
12:34 152.54 152.54 152.54 152.54 0.3K
12:35 152.43 152.43 152.27 152.38 5.6K
12:36 152.54 152.65 152.48 152.48 2.1K
12:37 152.60 152.65 152.52 152.65 3.5K
12:38 152.73 152.85 152.68 152.68 5.0K
12:39 152.68 153.11 152.48 153.04 4.1K
12:40 153.26 153.26 152.87 153.08 1.9K
12:41 153.08 153.11 152.88 153.11 1.3K
12:42 153.40 153.55 153.40 153.55 1.6K
12:43 153.41 153.55 153.41 153.54 0.7K
12:44 153.25 153.25 152.90 152.90 7.7K
12:45 152.47 152.47 152.26 152.26 1.6K
12:46 152.07 152.07 152.07 152.07 0.2K
12:47 152.10 152.10 152.06 152.06 0.7K
12:48 152.33 152.33 152.33 152.33 0.4K
12:49 152.21 152.42 152.21 152.34 4.3K
12:50 152.15 152.15 152.15 152.15 1.6K
12:51 151.83 151.98 151.83 151.98 2.3K
12:52 152.27 152.48 152.23 152.40 5.5K
12:54 151.79 152.09 151.79 152.09 0.9K
12:55 152.14 152.39 152.14 152.39 2.2K
12:56 152.31 152.35 152.31 152.35 1.1K
12:57 152.51 152.54 152.51 152.54 2.0K
12:58 152.50 152.50 152.08 152.18 3.3K
12:59 152.18 152.18 152.18 152.18 2.0K
13:00 152.40 152.40 152.40 152.40 0.3K
13:01 152.42 152.42 152.42 152.42 1.5K
13:02 152.57 153.02 152.57 153.02 6.7K
13:04 152.77 152.77 152.77 152.77 3.5K
13:05 152.95 152.95 152.67 152.67 2.8K
13:06 152.42 152.42 152.28 152.28 3.2K
13:07 152.44 152.44 152.44 152.44 2.0K
13:08 152.22 152.22 152.22 152.21 2.0K
13:09 152.40 152.40 152.40 152.40 2.1K
13:10 152.38 152.38 152.04 152.04 1.9K
13:11 152.03 152.16 151.85 152.15 2.3K
13:12 151.65 151.65 151.46 151.46 2.6K
13:14 151.19 151.19 151.02 151.02 3.1K
13:16 150.58 150.58 150.58 150.58 1.4K
13:18 150.54 150.60 150.54 150.60 3.0K
13:19 150.60 150.84 150.60 150.84 5.1K
13:20 151.04 151.24 151.04 151.24 0.8K
13:21 151.07 151.07 151.07 151.07 1.9K
13:22 152.04 152.04 152.04 152.04 0.6K
13:23 152.16 152.32 152.16 152.32 2.4K
13:25 153.61 153.61 153.61 153.61 3.8K
13:26 153.21 153.21 152.94 152.95 3.3K
13:28 152.73 152.96 152.25 152.25 3.0K
13:29 152.48 152.55 152.47 152.54 1.6K
13:30 152.28 152.28 152.28 152.28 0.8K
13:31 152.01 152.01 151.67 151.67 3.9K
13:32 151.93 152.44 151.93 152.44 5.3K
13:33 152.34 152.34 151.99 151.99 2.4K
13:34 152.00 152.20 151.76 151.76 3.9K
13:35 151.66 152.25 151.66 152.25 6.9K
13:36 152.44 152.44 152.44 152.44 0.5K
13:37 152.42 152.56 152.42 152.56 1.5K
13:38 152.85 152.85 152.85 152.85 0.6K
13:39 152.61 152.61 152.43 152.43 2.0K
13:41 152.71 152.78 152.71 152.78 6.3K
13:44 152.94 152.94 152.61 152.60 7.3K
13:46 152.46 152.64 152.34 152.34 5.1K
13:47 152.52 152.52 152.52 152.52 0.6K
13:48 152.67 152.89 152.67 152.89 2.9K
13:49 153.43 153.43 153.43 153.43 6.7K
13:51 152.88 153.15 152.88 153.04 3.0K
13:52 153.15 153.15 152.96 152.96 1.3K
13:53 152.85 152.85 152.85 152.85 0.9K
13:54 152.89 152.92 152.89 152.92 3.7K
13:55 152.69 152.69 152.44 152.44 3.0K
13:56 152.78 153.01 152.70 152.70 7.3K
13:57 152.85 152.94 152.80 152.93 4.8K
13:59 153.05 153.47 153.05 153.46 4.5K
14:00 153.62 154.07 153.62 154.07 6.0K
14:01 153.79 154.07 153.79 154.07 4.4K
14:02 153.88 154.11 153.88 154.10 1.9K
14:03 153.85 153.85 153.67 153.67 1.9K
14:04 153.84 153.84 153.56 153.70 2.8K
14:05 153.71 153.71 152.74 152.75 7.5K
14:06 152.73 153.00 152.73 153.00 5.0K
14:07 153.25 153.25 152.53 152.53 4.1K
14:09 152.44 152.44 151.85 152.24 6.6K
14:10 152.01 152.06 152.01 152.06 0.5K
14:11 152.01 152.01 152.01 152.01 1.2K
14:12 151.41 151.72 151.41 151.72 2.5K
14:14 151.56 151.64 150.92 150.98 9.1K
14:15 151.08 151.08 151.08 151.07 1.2K
14:16 150.82 150.82 150.82 150.82 1.0K
14:17 150.70 150.70 150.33 150.33 3.4K
14:18 150.33 150.33 150.33 150.32 1.0K
14:19 150.17 150.19 150.17 150.19 3.1K
14:20 149.84 149.84 149.84 149.84 1.5K
14:21 149.85 150.21 149.85 150.21 4.1K
14:23 149.99 150.15 149.99 150.15 2.0K
14:24 150.15 150.34 149.90 149.90 6.4K
14:27 149.80 149.80 149.52 149.55 5.8K
14:28 149.80 149.99 149.80 149.99 3.2K
14:29 149.64 149.65 149.46 149.65 2.5K
14:30 149.79 149.86 149.74 149.81 3.2K
14:31 149.95 149.95 149.51 149.51 3.2K
14:32 149.61 149.72 149.59 149.72 4.1K
14:33 149.73 149.98 149.73 149.98 2.8K
14:34 149.86 149.86 149.86 149.86 1.2K
14:35 150.16 150.16 149.87 149.87 2.7K
14:36 149.80 149.80 149.43 149.43 5.4K
14:37 148.92 148.93 148.92 148.93 1.3K
14:38 149.09 149.09 149.09 149.09 2.8K
14:39 149.29 149.42 149.24 149.24 2.9K
14:40 149.04 149.04 149.03 149.03 1.6K
14:41 148.78 148.99 148.78 148.98 2.9K
14:42 149.17 149.21 148.99 149.08 2.3K
14:43 149.08 149.08 148.68 148.68 4.4K
14:44 148.66 148.66 148.37 148.37 2.0K
14:45 148.39 148.44 148.22 148.22 8.6K
14:46 148.54 148.57 148.54 148.57 3.2K
14:47 148.51 148.95 148.51 148.95 6.0K
14:48 149.00 149.32 149.00 149.32 2.6K
14:49 149.40 149.40 149.40 149.40 0.6K
14:50 149.16 149.16 148.95 148.95 2.1K
14:51 149.22 149.22 149.22 149.22 2.4K
14:52 149.28 149.47 149.28 149.47 2.2K
14:53 149.48 149.64 149.36 149.36 5.2K
14:54 149.47 149.62 149.47 149.62 3.6K
14:55 149.51 149.58 149.23 149.23 6.5K
14:56 149.24 149.32 149.24 149.32 2.0K
14:58 148.99 148.99 148.59 148.59 3.9K
14:59 148.58 148.76 148.37 148.76 8.5K
15:00 148.70 148.98 148.65 148.98 6.4K
15:02 148.51 148.51 148.51 148.51 0.8K
15:04 148.58 148.80 148.58 148.70 7.3K
15:05 148.70 148.70 148.28 148.28 2.3K
15:06 148.33 148.33 148.33 148.32 2.4K
15:07 148.39 148.71 148.39 148.65 5.5K
15:08 148.75 148.75 148.74 148.75 4.0K
15:09 148.75 148.75 148.75 148.75 1.0K
15:10 148.65 148.96 148.47 148.76 4.4K
15:11 148.76 149.23 148.76 149.23 2.1K
15:12 149.27 149.56 149.27 149.56 1.3K
15:13 149.40 149.58 149.25 149.41 4.6K
15:14 149.41 149.63 149.41 149.62 5.8K
15:15 149.53 149.53 149.53 149.53 2.7K
15:16 149.23 149.30 149.18 149.18 11.1K
15:17 149.12 149.16 149.00 149.01 5.2K
15:18 148.99 148.99 148.62 148.62 4.8K
15:19 148.67 148.96 148.67 148.96 3.6K
15:20 148.95 149.17 148.95 149.17 2.6K
15:21 149.57 149.83 149.57 149.83 1.6K
15:22 149.53 150.37 149.53 150.37 3.4K
15:23 149.97 149.97 149.84 149.84 8.2K
15:24 149.84 150.08 149.84 149.98 4.5K
15:25 149.89 150.49 149.83 150.49 5.7K
15:26 150.49 150.49 149.84 149.84 3.5K
15:27 149.74 150.01 149.43 150.01 8.4K
15:29 150.11 150.11 149.83 149.83 4.6K
15:30 149.83 149.97 149.75 149.97 4.8K
15:31 150.03 150.77 150.03 150.76 5.1K
15:32 150.75 150.75 150.75 150.75 0.6K
15:33 150.77 151.15 150.64 151.15 4.8K
15:34 151.37 151.38 150.86 151.14 6.2K
15:35 151.50 152.04 151.41 151.41 9.6K
15:36 151.41 151.42 151.32 151.42 6.3K
15:37 151.39 151.39 150.87 151.23 8.4K
15:38 150.95 151.27 150.95 151.23 4.9K
15:39 151.24 151.54 151.01 151.46 5.9K
15:40 151.33 151.33 150.98 150.98 9.3K
15:41 150.98 151.00 150.71 150.88 14.9K
15:42 151.16 151.40 151.16 151.40 2.8K
15:43 150.99 151.06 150.81 151.06 9.3K
15:44 151.05 151.72 151.05 151.72 17.5K
15:45 151.69 152.12 151.68 151.86 7.6K
15:46 152.06 152.07 151.21 151.21 12.8K
15:47 151.24 151.31 150.97 150.97 7.7K
15:48 150.80 150.80 150.48 150.57 12.1K
15:49 150.61 150.68 150.44 150.65 8.9K
15:50 150.38 150.55 150.11 150.11 16.0K
15:51 150.13 150.16 149.89 149.89 18.0K
15:52 149.89 150.09 149.82 149.82 14.8K
15:53 149.83 149.89 149.64 149.64 14.9K
15:54 149.71 150.18 149.69 150.07 15.6K
15:55 150.06 150.07 149.75 149.92 28.5K
15:56 149.81 150.43 149.81 150.43 19.7K
15:57 150.23 150.41 150.23 150.25 17.9K
15:58 150.20 150.90 150.20 150.84 28.0K
15:59 150.90 151.87 150.90 151.66 151.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available