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
09:30 140.68 142.10 140.68 141.49 31.4K
09:32 142.77 142.77 140.89 140.89 1.6K
09:34 143.58 144.00 141.00 144.00 4.2K
09:35 142.97 143.86 142.97 143.86 6.2K
09:36 142.50 142.93 142.50 142.93 1.6K
09:37 142.22 142.22 142.22 142.22 0.5K
09:38 141.93 141.93 141.40 141.40 1.0K
09:39 142.58 142.58 142.58 142.57 0.7K
09:40 141.80 141.80 141.80 141.80 1.7K
09:41 142.17 142.17 140.92 140.92 9.4K
09:42 140.01 140.01 139.27 139.26 5.0K
09:43 139.29 139.29 138.61 138.94 5.2K
09:44 138.96 139.70 138.61 139.29 7.2K
09:45 139.29 139.29 139.07 139.07 2.6K
09:46 138.92 141.10 138.92 141.10 15.8K
09:47 141.11 142.00 141.11 142.00 3.1K
09:48 141.98 142.20 141.98 142.20 5.1K
09:49 142.67 142.77 142.45 142.77 3.8K
09:50 142.42 143.17 142.42 142.52 6.1K
09:51 142.42 142.61 142.42 142.61 1.8K
09:52 142.62 143.46 142.62 142.62 15.2K
09:53 142.89 142.89 142.01 142.01 4.8K
09:54 142.62 143.08 142.62 143.08 5.8K
09:55 143.14 143.82 143.14 143.14 3.1K
09:56 143.14 144.12 143.14 144.12 7.3K
09:57 144.01 144.11 143.79 143.79 4.0K
09:58 143.79 144.12 143.54 144.12 6.4K
09:59 144.55 144.59 144.26 144.26 4.2K
10:00 144.58 145.16 144.08 145.16 13.0K
10:01 145.36 145.36 144.89 145.23 9.1K
10:02 144.72 144.93 144.72 144.93 2.9K
10:03 144.70 144.81 144.70 144.81 0.6K
10:04 144.74 144.78 144.74 144.78 3.0K
10:05 144.78 145.90 144.78 145.90 5.0K
10:06 146.43 146.45 146.43 146.45 1.8K
10:07 146.03 146.03 145.81 145.81 2.7K
10:08 145.56 146.24 145.56 146.24 16.0K
10:09 146.24 146.78 146.24 146.27 6.5K
10:10 146.58 150.07 146.58 150.07 11.1K
10:11 149.59 153.65 149.59 153.65 5.7K
10:12 153.09 154.45 153.09 154.45 7.2K
10:13 154.84 156.78 154.84 155.78 6.7K
10:14 156.28 157.97 156.28 156.76 11.9K
10:15 157.33 158.63 157.33 157.83 4.9K
10:16 157.83 158.93 157.75 158.86 9.6K
10:17 158.83 160.02 158.83 159.94 5.3K
10:18 160.02 160.02 157.82 157.82 5.9K
10:19 156.88 157.31 156.88 157.28 2.8K
10:20 156.61 156.61 154.92 154.92 3.8K
10:21 153.88 154.19 153.88 154.19 2.1K
10:22 153.14 153.48 153.14 153.47 8.8K
10:23 153.55 153.55 151.01 151.63 9.7K
10:24 151.01 151.01 150.44 150.44 3.2K
10:25 150.51 150.51 149.41 150.11 7.7K
10:26 150.03 150.90 150.03 150.90 4.1K
10:27 151.23 151.23 150.00 150.00 6.6K
10:28 151.28 151.28 148.69 148.69 2.3K
10:29 149.83 149.83 148.03 148.27 2.4K
10:30 149.68 149.68 147.12 149.01 6.7K
10:31 147.76 149.82 147.67 149.82 8.0K
10:32 149.85 150.56 149.85 150.56 0.6K
10:33 151.60 153.18 151.60 153.18 4.5K
10:34 152.30 152.56 150.60 150.60 6.1K
10:35 150.10 150.10 149.95 149.95 3.8K
10:36 149.44 150.95 149.44 150.95 4.3K
10:37 150.93 150.93 150.93 150.93 0.3K
10:38 149.80 149.85 149.10 149.10 10.1K
10:39 149.56 149.68 149.10 149.10 3.9K
10:40 149.53 150.44 149.53 150.44 2.7K
10:41 150.39 150.39 150.13 150.13 7.3K
10:42 151.47 151.47 151.47 151.47 1.5K
10:43 151.21 151.32 150.93 151.32 2.2K
10:45 153.96 154.81 153.56 154.81 4.3K
10:46 154.81 154.81 153.77 154.41 4.0K
10:47 152.76 152.76 152.72 152.72 3.9K
10:48 153.16 153.16 152.28 152.59 5.1K
10:49 153.60 153.60 153.60 153.60 1.4K
10:50 153.97 155.71 153.97 155.71 5.1K
10:51 155.65 155.65 155.19 155.20 6.3K
10:52 154.60 154.84 154.60 154.84 4.5K
10:53 155.06 156.03 154.92 155.95 2.9K
10:54 156.35 158.16 156.35 158.16 2.4K
10:55 157.69 157.69 157.35 157.35 1.0K
10:56 157.43 157.43 156.21 156.21 3.5K
10:57 157.26 157.26 156.42 156.58 10.1K
10:58 156.58 156.71 156.58 156.62 3.9K
10:59 156.61 156.70 156.61 156.70 1.8K
11:00 156.45 156.55 155.30 155.63 9.9K
11:01 155.75 156.96 155.75 156.47 6.9K
11:02 157.09 157.09 157.09 157.09 2.0K
11:03 157.77 157.77 157.72 157.72 2.5K
11:04 157.77 157.77 156.41 156.41 6.1K
11:05 156.33 156.33 156.33 156.33 1.8K
11:06 155.99 155.99 155.99 155.99 1.7K
11:07 154.44 154.44 154.44 154.44 0.4K
11:08 153.78 154.17 153.78 154.17 1.7K
11:09 153.30 153.30 152.73 152.73 3.1K
11:10 152.29 153.14 152.23 153.14 9.9K
11:11 153.27 153.27 153.27 153.27 4.9K
11:12 154.04 154.04 153.45 153.45 5.4K
11:13 153.75 154.42 153.75 154.42 4.0K
11:14 152.47 152.47 150.69 150.69 3.7K
11:15 149.24 149.84 148.96 148.96 1.5K
11:16 150.45 150.45 150.45 150.45 1.0K
11:17 150.75 151.52 150.75 151.52 2.7K
11:18 150.49 150.49 150.35 150.35 4.4K
11:19 150.64 151.23 150.64 151.23 1.1K
11:20 151.04 151.46 151.04 151.06 6.1K
11:21 150.98 150.98 149.52 149.51 5.8K
11:22 148.84 148.84 148.40 148.40 3.7K
11:23 148.16 148.16 147.87 147.94 4.2K
11:24 147.83 147.83 146.89 147.43 6.0K
11:25 148.18 148.30 148.18 148.30 2.0K
11:26 147.60 147.79 147.60 147.79 1.8K
11:27 147.79 148.29 147.79 148.29 5.4K
11:29 148.06 148.06 148.06 148.06 0.9K
11:30 148.52 149.35 148.52 149.35 5.5K
11:33 149.18 149.18 149.18 149.18 1.9K
11:34 149.18 149.18 149.18 149.18 0.1K
11:35 149.67 150.08 149.18 150.08 1.2K
11:36 149.18 150.36 149.18 150.36 5.2K
11:37 150.89 150.89 150.13 150.13 3.5K
11:38 150.76 150.76 150.76 150.76 0.2K
11:39 150.05 150.76 150.05 150.76 0.5K
11:40 151.50 151.65 150.33 151.65 1.3K
11:41 151.93 152.81 151.93 152.81 3.9K
11:42 152.88 152.88 152.48 152.68 1.9K
11:44 152.51 152.51 152.51 152.51 2.8K
11:45 152.85 152.90 151.68 151.68 4.6K
11:46 151.64 151.97 151.64 151.97 3.3K
11:47 151.08 151.08 151.08 151.08 1.0K
11:48 151.75 151.75 151.22 151.56 2.1K
11:49 152.09 152.55 152.07 152.07 5.5K
11:50 152.75 152.86 152.75 152.86 1.9K
11:51 152.37 152.37 151.58 151.58 5.8K
11:53 151.35 151.35 151.35 151.35 2.0K
11:54 150.99 151.62 150.99 151.34 1.5K
11:55 151.53 151.53 151.32 151.32 1.5K
11:56 151.32 152.15 151.32 152.15 2.7K
11:57 152.12 152.12 151.49 151.59 3.1K
11:58 151.78 151.78 151.11 151.11 1.2K
11:59 151.60 151.60 151.60 151.60 0.2K
12:00 150.70 151.00 150.32 151.00 5.0K
12:01 150.66 150.66 150.31 150.31 1.8K
12:02 150.51 151.00 150.51 151.00 2.0K
12:03 150.17 150.39 150.17 150.39 2.8K
12:05 150.09 150.09 149.90 149.90 2.3K
12:06 149.83 149.83 149.44 149.44 0.7K
12:07 149.83 149.83 149.65 149.65 2.0K
12:08 149.84 149.84 149.36 149.36 3.1K
12:09 149.16 149.16 148.98 148.98 0.8K
12:10 149.10 149.10 149.10 149.10 0.8K
12:11 149.00 149.82 149.00 149.82 7.1K
12:13 149.93 149.93 149.66 149.66 2.6K
12:14 149.18 149.32 149.00 149.32 2.9K
12:16 149.33 149.33 149.33 149.33 0.9K
12:17 149.19 149.19 148.72 148.72 2.7K
12:18 148.72 148.72 148.34 148.34 1.4K
12:19 148.74 149.21 148.74 149.21 3.0K
12:20 149.72 149.72 148.84 148.84 2.3K
12:21 148.72 148.72 148.21 148.21 1.6K
12:22 148.71 148.71 148.71 148.71 0.6K
12:23 149.21 149.21 149.21 149.21 2.8K
12:24 149.03 149.55 149.03 149.54 3.2K
12:25 149.53 150.02 149.53 150.02 1.4K
12:26 150.22 151.41 150.22 151.41 2.1K
12:27 150.65 150.65 149.86 149.86 2.1K
12:30 150.06 150.06 150.06 150.06 0.5K
12:31 150.47 150.92 150.47 150.92 2.1K
12:32 151.02 151.02 151.02 151.01 0.4K
12:33 151.26 151.26 150.83 150.82 2.7K
12:35 150.91 150.91 150.71 150.91 3.8K
12:36 151.05 151.05 151.05 151.05 2.3K
12:38 150.41 150.78 150.41 150.78 2.6K
12:40 150.30 150.77 150.30 150.76 3.9K
12:42 149.76 149.95 149.76 149.95 1.5K
12:43 149.50 149.50 149.29 149.29 1.4K
12:44 149.07 149.07 149.07 149.07 0.8K
12:45 148.87 148.87 148.42 148.42 1.5K
12:46 148.70 148.70 148.70 148.70 2.5K
12:48 148.71 148.85 148.71 148.85 1.2K
12:49 148.84 148.84 148.77 148.76 0.5K
12:50 148.51 148.51 148.49 148.49 1.5K
12:51 148.83 149.06 148.75 149.06 3.1K
12:52 148.89 149.21 148.89 148.90 2.8K
12:53 148.59 148.93 148.59 148.93 0.7K
12:54 149.07 149.20 149.07 149.07 0.7K
12:55 148.68 148.68 148.68 148.68 1.6K
12:56 148.74 148.75 148.74 148.75 1.3K
12:57 148.76 148.76 148.76 148.76 0.7K
12:58 148.44 148.44 147.74 147.82 3.2K
12:59 148.24 148.41 148.24 148.40 3.1K
13:00 148.90 152.24 148.90 152.06 16.6K
13:01 151.38 151.67 151.38 151.67 2.6K
13:02 151.02 151.02 150.80 150.80 6.5K
13:05 149.73 149.73 149.51 149.51 2.1K
13:06 149.53 149.53 149.53 149.53 0.7K
13:07 148.93 148.93 148.93 148.93 1.6K
13:08 148.90 148.90 148.90 148.90 2.5K
13:09 148.85 149.03 148.71 148.71 11.9K
13:10 148.54 148.54 148.54 148.54 1.7K
13:12 148.99 149.55 148.99 149.17 4.4K
13:13 149.39 149.50 149.39 149.50 2.3K
13:14 149.55 150.37 149.55 150.37 6.4K
13:15 150.96 150.98 150.96 150.98 0.7K
13:16 151.51 151.69 151.51 151.51 2.4K
13:17 151.21 151.21 150.95 150.95 1.2K
13:18 151.09 151.44 151.09 151.44 2.3K
13:19 152.08 152.08 152.08 152.07 2.2K
13:20 152.02 152.02 152.02 152.02 0.5K
13:21 151.88 151.88 151.26 151.26 2.8K
13:22 152.53 152.53 152.53 152.53 0.2K
13:23 151.93 152.04 151.93 152.04 3.1K
13:24 152.04 152.04 151.42 151.92 8.6K
13:25 151.57 151.57 151.57 151.57 1.6K
13:26 152.05 152.10 151.73 151.73 5.1K
13:27 151.43 151.43 151.43 151.43 1.5K
13:28 151.58 151.58 151.58 151.58 0.4K
13:29 151.58 152.42 151.34 152.42 10.2K
13:30 152.16 152.16 151.85 151.85 1.9K
13:31 152.11 152.11 151.57 151.57 3.3K
13:32 151.86 151.86 151.86 151.86 0.3K
13:33 152.21 152.21 151.98 152.04 3.0K
13:34 152.08 152.10 152.00 152.00 1.6K
13:35 152.13 152.13 152.02 152.02 2.9K
13:36 152.47 153.24 152.47 153.24 2.7K
13:37 152.51 152.51 152.51 152.51 1.1K
13:38 153.03 153.03 152.55 152.55 0.9K
13:39 153.16 153.71 153.16 153.58 4.0K
13:40 153.47 153.47 153.06 153.06 1.4K
13:41 152.88 152.88 152.88 152.88 5.1K
13:43 155.21 155.21 155.21 155.21 0.7K
13:44 155.33 155.33 155.33 155.33 1.4K
13:45 155.71 155.73 155.71 155.73 5.6K
13:46 155.55 156.23 155.55 156.23 3.4K
13:47 156.99 156.99 156.99 156.99 0.8K
13:48 157.03 157.03 157.03 157.03 0.4K
13:49 155.94 155.94 155.27 155.27 6.8K
13:51 155.73 155.73 155.73 155.73 1.6K
13:52 154.94 154.94 154.94 154.94 0.7K
13:53 154.81 155.36 154.81 155.36 2.2K
13:55 155.07 155.20 155.07 155.18 4.7K
13:56 155.18 155.63 155.18 155.63 5.2K
13:57 155.32 155.32 155.32 155.32 2.1K
13:58 155.98 156.68 155.98 156.68 4.6K
14:01 156.10 156.10 155.36 155.36 16.7K
14:02 155.20 155.29 155.10 155.29 1.8K
14:03 155.51 155.51 154.96 155.38 4.6K
14:05 155.36 155.67 155.21 155.21 4.6K
14:06 155.02 155.02 154.66 154.90 4.0K
14:07 155.32 155.38 155.32 155.38 1.8K
14:08 155.61 155.61 154.72 154.97 6.0K
14:09 154.96 154.96 154.72 154.72 1.7K
14:10 155.51 155.51 155.51 155.51 3.2K
14:11 154.89 154.89 154.02 154.47 6.6K
14:12 153.52 153.76 153.29 153.76 1.6K
14:13 153.75 153.75 153.63 153.63 4.0K
14:15 154.19 154.67 154.12 154.67 3.0K
14:16 155.86 155.86 154.91 154.91 5.5K
14:17 154.71 154.71 154.71 154.71 0.2K
14:18 154.75 155.53 154.75 155.53 5.1K
14:19 155.29 155.29 155.28 155.28 1.8K
14:20 155.50 155.50 155.08 155.08 2.1K
14:22 154.91 154.91 154.82 154.90 1.2K
14:23 154.54 154.54 154.19 154.19 2.9K
14:24 153.93 154.51 153.92 154.51 7.2K
14:26 153.11 153.11 153.11 153.10 0.8K
14:27 152.67 152.82 152.67 152.82 0.8K
14:28 152.19 152.19 152.19 152.19 0.9K
14:29 151.78 151.78 151.78 151.78 0.8K
14:30 152.06 152.37 152.06 152.06 1.9K
14:31 152.06 152.06 152.06 152.06 3.0K
14:32 152.54 152.54 152.07 152.34 0.7K
14:33 152.80 152.82 152.80 152.82 1.1K
14:34 152.87 152.87 152.60 152.60 1.9K
14:35 153.08 153.73 153.08 153.73 5.8K
14:36 153.49 153.75 153.49 153.75 1.6K
14:37 154.42 154.42 153.73 153.73 1.2K
14:38 153.70 153.70 153.70 153.70 2.9K
14:40 153.61 153.61 153.61 153.61 1.2K
14:41 153.60 153.60 153.59 153.59 1.8K
14:42 153.59 153.59 153.00 153.00 2.5K
14:43 153.00 153.36 153.00 153.36 3.8K
14:44 153.57 153.57 153.32 153.32 0.9K
14:45 152.81 153.27 152.61 152.71 2.4K
14:46 152.98 153.63 152.75 153.63 3.5K
14:47 153.54 153.54 153.54 153.54 2.2K
14:48 152.94 152.99 152.94 152.99 7.9K
14:50 153.34 153.34 153.34 153.34 1.3K
14:51 152.96 152.96 152.16 152.16 3.8K
14:52 152.10 152.10 152.10 152.10 1.1K
14:54 151.83 151.83 151.83 151.83 0.6K
14:55 151.71 151.71 151.71 151.71 0.7K
14:56 151.28 151.33 151.28 151.33 1.0K
14:57 151.19 151.64 151.19 151.54 2.6K
14:58 151.33 151.75 151.33 151.55 1.3K
14:59 151.56 151.56 151.35 151.35 3.2K
15:00 151.54 153.49 151.54 153.49 7.2K
15:02 152.55 152.55 151.71 151.71 2.4K
15:03 151.68 151.68 151.68 151.68 2.1K
15:05 152.22 152.22 151.80 152.00 1.6K
15:06 152.21 152.21 152.21 152.21 1.9K
15:07 151.44 151.76 151.44 151.53 2.7K
15:08 151.63 151.66 151.63 151.66 2.9K
15:09 150.97 150.97 150.97 150.97 1.5K
15:10 151.21 151.21 151.21 151.21 1.1K
15:12 151.25 151.25 151.25 151.25 1.8K
15:13 151.66 151.97 151.44 151.44 4.9K
15:14 151.54 151.54 151.54 151.54 1.1K
15:15 151.26 151.26 151.26 151.26 0.4K
15:16 151.37 151.67 150.91 151.67 8.6K
15:17 152.14 152.14 151.76 151.76 1.3K
15:18 152.73 152.73 152.36 152.38 3.2K
15:19 152.42 152.42 152.42 152.42 0.4K
15:21 152.11 152.11 151.81 151.81 3.0K
15:22 151.92 152.19 151.92 152.19 2.6K
15:23 151.78 151.78 151.78 151.78 3.1K
15:24 151.77 151.77 151.24 151.51 4.7K
15:25 151.34 151.46 151.34 151.46 3.6K
15:26 151.52 151.52 151.52 151.52 3.2K
15:27 151.07 151.07 150.88 150.88 1.3K
15:28 151.02 151.02 151.02 151.01 1.7K
15:29 150.93 150.93 150.81 150.82 1.0K
15:30 150.97 151.51 150.77 151.50 5.8K
15:31 152.12 152.12 151.66 151.66 3.1K
15:32 152.13 152.19 152.13 152.19 4.9K
15:33 153.51 153.76 153.51 153.76 0.8K
15:34 154.13 154.30 154.13 154.30 3.9K
15:35 153.67 153.67 153.48 153.48 4.6K
15:36 153.19 153.19 152.72 153.05 4.3K
15:37 153.07 153.82 153.07 153.65 4.8K
15:38 153.73 153.73 153.30 153.30 1.9K
15:39 153.76 153.76 152.64 152.65 6.1K
15:40 152.16 152.16 151.64 151.64 4.8K
15:41 151.47 151.60 151.08 151.60 10.6K
15:42 151.61 151.99 151.61 151.99 2.6K
15:43 151.30 151.30 151.25 151.25 4.4K
15:44 150.84 150.92 150.84 150.92 2.3K
15:45 151.28 151.55 151.26 151.48 6.7K
15:46 151.50 151.67 151.50 151.67 3.5K
15:47 151.93 151.97 151.40 151.50 7.3K
15:48 151.25 151.41 151.25 151.29 2.4K
15:49 151.69 152.06 151.69 152.06 9.0K
15:50 151.90 151.92 151.52 151.59 7.7K
15:51 151.38 152.25 151.38 152.25 11.1K
15:52 152.50 152.74 152.50 152.74 6.6K
15:53 152.63 152.74 152.05 152.05 11.2K
15:54 151.87 152.57 151.87 152.57 30.9K
15:55 152.59 153.54 152.59 152.86 14.3K
15:56 152.87 152.92 152.86 152.92 11.7K
15:57 153.03 153.03 152.69 152.77 20.4K
15:58 152.84 153.14 152.84 152.86 16.1K
15:59 152.88 153.20 152.85 153.19 136.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available