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
09:30 160.00 163.53 160.00 163.53 7.9K
09:31 161.87 161.87 161.87 161.87 2.4K
09:32 161.87 163.54 161.87 163.35 3.2K
09:33 162.47 162.47 161.81 161.81 1.5K
09:34 162.86 164.79 162.86 163.65 1.5K
09:35 163.65 164.70 163.65 163.65 6.5K
09:36 163.65 164.98 163.65 163.65 6.3K
09:37 163.65 164.43 163.65 163.65 4.0K
09:38 163.65 163.88 161.80 163.88 3.3K
09:39 163.91 164.07 163.61 164.07 1.1K
09:40 164.42 165.01 164.17 164.17 17.0K
09:41 163.40 165.86 163.28 164.57 2.8K
09:42 166.21 166.21 166.21 166.21 0.2K
09:43 166.66 166.66 166.54 166.54 1.8K
09:44 167.52 167.52 165.51 165.51 2.0K
09:45 166.56 166.56 166.56 166.56 0.3K
09:46 166.00 166.00 164.24 164.24 9.0K
09:47 164.48 164.62 164.48 164.62 0.6K
09:48 164.13 164.57 163.22 163.22 1.1K
09:49 164.29 164.29 162.00 163.25 4.5K
09:50 163.24 163.50 162.69 163.24 1.8K
09:51 164.04 164.04 162.53 162.53 2.7K
09:52 162.98 162.98 162.68 162.71 2.4K
09:53 162.92 164.47 162.65 163.16 4.9K
09:54 162.97 163.57 162.97 162.97 0.5K
09:55 162.96 163.67 162.96 163.67 0.4K
09:56 164.29 164.29 163.18 163.18 1.3K
09:57 163.18 163.18 162.98 162.98 0.7K
09:58 162.76 163.64 162.76 163.64 0.8K
09:59 162.85 163.85 162.85 163.85 3.2K
10:00 163.78 163.86 163.78 163.86 1.7K
10:01 163.32 163.49 163.32 163.49 0.6K
10:02 163.66 163.66 163.15 163.19 2.1K
10:03 164.07 164.30 164.07 164.30 1.4K
10:04 163.83 164.04 163.83 163.83 1.9K
10:05 163.75 163.83 163.75 163.83 2.3K
10:06 163.83 164.47 163.83 164.47 2.1K
10:07 163.84 163.84 163.48 163.48 2.7K
10:08 163.92 163.92 163.90 163.90 1.2K
10:09 163.92 163.92 163.90 163.90 3.6K
10:10 163.90 163.90 163.84 163.90 1.5K
10:11 163.36 163.70 163.27 163.27 2.6K
10:12 163.58 163.58 162.69 163.19 2.3K
10:13 163.54 164.19 163.02 163.02 1.4K
10:14 163.51 164.22 163.46 164.22 2.0K
10:15 164.22 164.22 163.87 163.87 2.1K
10:16 164.58 164.58 163.84 163.84 5.7K
10:17 163.88 163.88 163.86 163.86 0.9K
10:18 164.13 164.80 164.10 164.80 1.7K
10:19 163.94 163.94 163.94 163.94 0.6K
10:20 164.46 164.46 164.46 164.46 0.5K
10:21 163.30 163.39 163.30 163.39 2.1K
10:22 163.31 163.36 163.31 163.36 1.3K
10:23 162.89 162.89 162.89 162.89 0.2K
10:24 163.48 163.48 163.48 163.48 2.8K
10:25 162.74 162.79 162.61 162.60 0.9K
10:26 162.40 162.42 162.40 162.42 4.5K
10:28 162.60 162.60 162.60 162.60 1.3K
10:29 163.30 163.30 163.30 163.30 0.8K
10:30 162.76 162.76 162.76 162.76 0.9K
10:31 162.03 162.03 161.93 161.93 3.1K
10:32 162.14 162.14 162.14 162.14 1.0K
10:33 162.48 162.48 162.22 162.22 1.0K
10:34 162.22 162.22 162.22 162.22 4.3K
10:36 161.47 161.47 161.17 161.17 1.6K
10:37 161.58 161.83 161.25 161.25 1.1K
10:38 161.16 161.27 161.13 161.13 3.7K
10:39 161.25 161.37 160.89 161.27 24.2K
10:40 161.26 161.26 160.70 160.70 2.8K
10:41 160.47 160.47 160.16 160.16 1.9K
10:42 160.15 160.15 160.15 160.15 0.9K
10:44 160.07 160.29 159.86 160.29 0.9K
10:45 160.44 160.44 160.44 160.44 1.5K
10:46 160.35 160.40 160.35 160.40 0.9K
10:47 160.49 160.77 160.49 160.77 1.3K
10:48 160.27 160.27 160.27 160.26 0.8K
10:50 159.79 159.87 159.79 159.87 6.6K
10:51 160.23 160.64 160.23 160.28 3.1K
10:52 160.40 161.16 160.25 161.02 3.4K
10:53 160.94 160.94 160.94 160.94 3.4K
10:54 160.94 160.94 159.62 159.62 1.7K
10:55 159.72 159.72 159.47 159.49 2.7K
10:56 159.45 159.45 159.07 159.07 2.3K
10:57 158.98 158.98 158.82 158.82 1.8K
10:58 158.79 158.81 158.79 158.81 1.6K
11:00 158.81 158.85 158.81 158.85 13.4K
11:01 158.81 158.81 158.63 158.63 1.6K
11:02 158.81 159.49 158.81 159.49 5.4K
11:03 159.17 159.38 159.10 159.38 1.9K
11:05 159.24 159.24 158.97 158.97 2.5K
11:06 159.09 159.13 159.09 159.13 2.0K
11:07 159.00 159.31 159.00 159.08 0.7K
11:08 159.08 159.08 158.38 158.38 3.3K
11:09 159.03 159.03 159.03 159.03 1.9K
11:10 159.03 159.03 158.65 158.65 0.7K
11:11 158.64 158.64 158.55 158.55 0.8K
11:12 158.55 158.55 158.04 158.04 1.5K
11:13 157.83 157.83 157.83 157.82 2.2K
11:14 158.32 158.32 158.24 158.24 2.5K
11:15 158.24 158.24 158.24 158.24 1.4K
11:16 157.32 157.32 157.32 157.32 1.0K
11:17 157.73 157.73 157.73 157.73 0.8K
11:18 157.55 157.55 157.50 157.50 1.2K
11:19 158.10 158.10 158.10 158.10 2.8K
11:22 158.60 159.05 158.60 158.60 1.9K
11:23 158.60 158.60 158.35 158.35 1.3K
11:24 157.61 157.62 157.60 157.62 1.3K
11:25 157.61 157.93 157.61 157.93 3.6K
11:26 158.11 158.11 158.05 158.05 3.1K
11:28 157.90 158.04 157.90 157.97 1.2K
11:29 157.97 157.97 157.97 157.97 1.2K
11:30 157.80 157.80 157.80 157.80 1.2K
11:32 158.46 158.46 158.46 158.46 0.4K
11:33 158.33 158.33 158.33 158.32 0.7K
11:34 158.32 158.52 158.32 158.52 1.0K
11:35 158.30 158.30 158.30 158.29 1.7K
11:37 159.16 159.77 159.16 159.77 0.8K
11:38 159.77 159.77 159.77 159.77 0.4K
11:39 160.06 160.06 160.06 160.06 0.4K
11:40 159.60 159.60 159.60 159.60 0.6K
11:41 159.60 159.60 159.60 159.60 0.2K
11:42 160.06 160.06 159.97 159.97 2.0K
11:44 159.53 159.53 159.53 159.53 0.8K
11:45 160.22 160.22 159.84 159.84 0.4K
11:46 159.84 159.84 159.46 159.46 2.1K
11:47 159.46 159.46 159.46 159.46 0.6K
11:48 159.46 159.46 159.13 159.13 2.1K
11:49 158.42 158.42 158.15 158.15 1.9K
11:50 158.35 158.35 157.94 157.94 0.9K
11:51 157.98 157.98 157.60 157.98 2.1K
11:52 158.01 158.01 158.01 158.01 0.2K
11:53 158.06 158.06 157.84 157.84 2.0K
11:54 157.87 158.45 157.87 158.45 3.8K
11:55 158.53 158.53 158.53 158.53 0.3K
11:56 158.53 158.74 158.53 158.74 0.6K
11:57 158.80 159.04 158.73 159.04 0.9K
11:58 158.74 158.74 158.49 158.74 1.2K
11:59 158.74 158.74 158.74 158.74 0.5K
12:00 158.28 158.37 158.28 158.37 3.2K
12:01 158.23 158.27 158.23 158.27 0.5K
12:02 158.29 158.29 158.29 158.29 1.8K
12:04 158.54 158.54 158.54 158.54 1.8K
12:05 158.98 158.98 158.98 158.98 0.4K
12:06 158.45 158.84 158.41 158.79 7.1K
12:07 158.79 158.98 158.79 158.98 1.0K
12:08 159.17 159.82 159.17 159.54 2.4K
12:09 159.44 159.44 159.39 159.43 1.2K
12:10 159.43 159.44 159.03 159.03 3.1K
12:11 159.03 159.03 159.03 159.03 1.1K
12:12 159.37 160.05 159.37 160.04 1.5K
12:13 160.01 160.01 159.99 159.99 0.9K
12:14 159.77 159.77 159.29 159.29 1.9K
12:15 158.92 158.92 158.92 158.92 0.9K
12:16 158.64 158.64 158.52 158.52 2.0K
12:17 158.11 158.11 158.11 158.11 1.4K
12:18 157.89 157.89 157.89 157.89 0.9K
12:19 157.85 157.85 157.85 157.85 1.5K
12:20 157.29 157.45 157.06 157.06 8.2K
12:21 157.11 157.29 156.95 157.10 1.1K
12:22 156.73 156.73 156.24 156.24 3.1K
12:23 156.25 156.25 156.00 156.00 0.8K
12:24 156.00 156.17 155.97 156.05 1.0K
12:25 156.10 156.10 156.10 156.10 1.8K
12:26 155.96 156.14 155.96 156.14 2.2K
12:27 156.52 156.79 156.38 156.38 4.4K
12:28 156.20 156.27 156.20 156.22 1.4K
12:29 156.42 156.42 156.22 156.37 1.1K
12:30 156.82 156.82 156.82 156.82 2.5K
12:31 156.60 156.60 155.51 155.51 4.4K
12:32 155.79 155.84 155.66 155.84 3.0K
12:33 156.16 156.37 156.16 156.36 2.0K
12:34 156.71 156.71 156.71 156.71 0.7K
12:35 156.50 156.50 156.50 156.50 0.3K
12:36 156.07 156.07 155.93 155.93 2.4K
12:37 155.70 155.70 155.67 155.67 1.0K
12:38 155.21 155.39 155.01 155.36 4.0K
12:39 155.66 155.66 155.66 155.66 0.4K
12:40 155.25 155.25 154.64 154.64 2.3K
12:41 154.30 154.68 154.30 154.68 3.5K
12:43 154.38 154.49 154.32 154.32 2.4K
12:44 154.49 154.49 154.49 154.49 1.5K
12:45 154.29 154.42 154.22 154.34 4.8K
12:46 154.62 155.05 154.49 154.67 2.4K
12:47 154.61 154.61 154.49 154.49 0.8K
12:48 154.48 155.58 154.48 155.58 4.9K
12:49 155.14 155.14 155.14 155.14 0.4K
12:50 155.18 155.18 155.14 155.14 0.8K
12:51 155.14 155.14 155.14 155.14 0.6K
12:52 155.16 155.16 155.16 155.16 1.7K
12:54 154.92 154.92 154.92 154.92 0.3K
12:55 154.95 154.96 154.95 154.96 0.6K
12:56 155.45 155.45 154.32 154.32 4.1K
12:57 154.00 154.22 154.00 154.22 1.7K
12:58 154.24 154.24 154.24 154.24 0.3K
12:59 153.97 153.97 153.65 153.65 1.5K
13:00 153.60 153.60 153.59 153.59 3.1K
13:01 153.61 153.71 153.49 153.71 1.9K
13:02 153.76 154.10 153.60 153.60 1.6K
13:03 154.05 154.05 154.05 154.05 1.2K
13:04 154.05 154.05 154.05 154.05 1.1K
13:05 154.71 154.80 154.71 154.79 0.7K
13:06 153.79 153.79 153.79 153.79 1.6K
13:07 153.78 154.13 153.78 154.13 2.7K
13:09 152.61 152.69 152.30 152.55 3.7K
13:10 152.63 152.63 152.53 152.53 3.1K
13:11 151.94 152.01 151.91 152.01 1.2K
13:12 152.01 152.01 151.80 151.84 1.7K
13:13 151.90 152.14 151.90 152.14 3.2K
13:14 152.44 152.84 152.44 152.84 3.0K
13:15 153.21 153.21 153.21 153.21 0.9K
13:16 153.35 153.35 153.35 153.35 1.5K
13:18 153.36 153.53 153.36 153.53 2.3K
13:19 153.94 153.94 153.94 153.94 0.9K
13:20 152.92 153.11 152.92 153.10 1.6K
13:21 153.04 153.04 153.04 153.04 0.9K
13:22 152.73 152.73 152.42 152.62 1.7K
13:23 152.81 153.44 152.81 153.44 2.5K
13:24 152.92 152.92 152.92 152.92 0.7K
13:25 153.02 153.14 153.02 153.14 4.2K
13:26 152.90 152.90 152.90 152.90 0.4K
13:27 152.52 152.52 152.46 152.46 3.4K
13:29 151.56 151.86 151.19 151.51 3.7K
13:31 151.33 151.93 151.33 151.93 5.8K
13:32 151.99 152.06 151.99 152.06 3.9K
13:33 152.02 152.35 152.02 152.35 2.3K
13:34 152.12 152.12 152.12 152.12 0.7K
13:35 152.59 152.63 152.59 152.63 7.4K
13:36 152.51 152.51 152.51 152.51 0.5K
13:37 152.50 152.50 152.50 152.50 0.9K
13:38 153.02 153.56 153.02 153.56 2.0K
13:39 153.11 153.11 152.98 153.07 5.1K
13:40 153.06 153.37 153.06 153.37 4.3K
13:41 153.23 153.76 153.23 153.47 1.7K
13:42 153.51 153.85 153.51 153.55 5.2K
13:43 153.91 154.43 153.64 154.43 4.4K
13:45 153.97 153.97 153.94 153.94 2.4K
13:47 153.24 153.24 153.17 153.18 1.5K
13:48 153.45 153.45 153.45 153.45 1.1K
13:50 153.20 153.57 153.20 153.57 2.4K
13:51 153.55 153.56 153.55 153.56 2.5K
13:52 153.65 154.12 153.65 154.12 2.5K
13:54 153.68 153.68 153.52 153.52 0.7K
13:55 153.71 154.05 153.71 154.05 0.9K
13:56 154.14 154.14 154.14 154.14 1.7K
13:58 153.95 154.02 153.95 154.02 1.1K
13:59 154.07 154.14 154.07 154.14 1.7K
14:01 154.04 154.04 153.73 153.73 0.9K
14:02 153.91 153.91 153.91 153.91 0.6K
14:04 154.01 154.01 154.01 154.01 2.3K
14:05 153.65 153.65 153.65 153.65 1.2K
14:07 153.27 153.27 153.14 153.14 1.1K
14:08 153.14 153.17 153.13 153.13 1.1K
14:09 153.13 153.44 153.13 153.44 0.8K
14:10 153.44 153.44 153.44 153.44 1.1K
14:11 153.21 153.30 153.21 153.30 1.5K
14:12 153.30 153.30 153.30 153.29 0.4K
14:13 153.17 153.17 153.17 153.17 0.4K
14:14 153.17 153.17 153.17 153.17 0.7K
14:15 153.42 153.50 153.42 153.50 2.8K
14:16 153.75 153.75 153.75 153.75 0.5K
14:17 154.04 154.18 154.04 154.18 2.6K
14:18 154.37 154.37 154.37 154.37 0.3K
14:19 154.40 154.40 154.40 154.40 0.4K
14:20 154.09 154.09 154.09 154.09 2.4K
14:23 153.88 153.90 153.88 153.90 2.6K
14:26 153.88 153.88 153.88 153.88 1.0K
14:27 153.41 153.41 153.37 153.37 1.3K
14:28 153.03 153.03 152.94 152.94 5.2K
14:29 153.15 153.15 152.97 152.97 0.3K
14:30 153.40 155.70 153.40 155.39 12.8K
14:31 155.16 155.16 154.48 154.48 6.1K
14:32 154.61 154.78 154.15 154.15 2.2K
14:33 154.19 154.20 153.06 153.06 3.5K
14:34 153.06 153.45 153.06 153.32 1.5K
14:35 153.33 153.33 152.62 152.62 1.6K
14:36 152.04 152.31 152.02 152.31 2.4K
14:37 152.80 152.80 152.80 152.79 0.7K
14:38 152.96 152.96 152.96 152.96 0.5K
14:39 152.67 152.78 152.67 152.78 0.7K
14:40 152.46 152.65 152.46 152.65 1.0K
14:41 152.20 152.90 152.20 152.90 1.7K
14:43 152.67 152.67 152.36 152.61 2.0K
14:44 152.14 152.15 152.14 152.15 1.9K
14:45 152.40 152.81 152.40 152.72 2.6K
14:46 153.39 153.39 152.78 153.13 3.0K
14:47 152.79 152.79 152.79 152.79 0.7K
14:48 152.94 152.94 152.94 152.94 0.7K
14:49 152.93 152.93 152.92 152.92 2.2K
14:51 152.74 152.87 152.74 152.87 1.3K
14:52 152.50 152.99 152.50 152.81 3.1K
14:53 152.85 152.85 152.50 152.60 3.5K
14:55 152.24 152.24 152.24 152.24 1.4K
14:56 151.80 151.95 151.80 151.95 1.0K
14:57 151.81 152.01 151.57 151.57 1.9K
14:58 151.88 151.93 151.88 151.93 0.8K
14:59 151.54 151.54 151.54 151.54 0.2K
15:00 151.43 151.91 151.43 151.91 3.2K
15:01 151.67 151.67 151.67 151.67 0.3K
15:02 151.80 151.80 151.77 151.76 0.9K
15:03 151.51 151.64 151.49 151.64 1.9K
15:04 151.19 151.19 151.19 151.19 0.9K
15:05 151.32 151.32 151.21 151.21 1.4K
15:06 150.97 151.08 150.47 150.47 6.2K
15:07 150.06 150.31 150.06 150.28 2.3K
15:08 150.33 150.33 150.33 150.33 1.4K
15:09 150.27 150.36 150.00 150.00 1.3K
15:10 150.24 150.34 150.24 150.34 3.7K
15:11 150.63 150.63 150.63 150.63 0.2K
15:12 151.12 151.12 150.14 150.14 2.7K
15:13 150.05 150.07 150.00 150.07 2.1K
15:14 149.72 149.72 149.72 149.72 0.9K
15:15 149.81 149.81 149.81 149.81 0.2K
15:16 149.86 149.86 149.39 149.39 2.7K
15:17 149.23 149.23 148.66 148.66 2.2K
15:18 148.86 148.86 148.57 148.57 3.9K
15:19 148.37 148.37 148.37 148.37 0.7K
15:20 148.72 148.95 148.72 148.91 3.7K
15:21 149.00 149.23 149.00 149.00 3.0K
15:22 149.17 149.17 149.17 149.17 0.7K
15:23 149.31 149.73 149.31 149.73 6.3K
15:24 149.93 149.93 149.42 149.42 2.2K
15:25 150.08 150.76 150.08 150.65 1.7K
15:26 150.76 150.76 150.07 150.07 2.1K
15:27 150.57 150.82 150.57 150.82 1.2K
15:28 151.03 151.24 151.03 151.24 2.4K
15:29 150.93 150.93 150.35 150.35 3.0K
15:30 150.41 150.61 150.41 150.60 4.6K
15:32 149.73 149.73 149.73 149.73 1.6K
15:33 149.95 149.95 149.48 149.66 8.1K
15:34 149.66 149.89 149.66 149.73 2.6K
15:35 149.52 149.52 149.31 149.31 2.8K
15:36 148.86 148.86 148.74 148.74 2.4K
15:37 148.70 148.70 148.70 148.70 3.8K
15:38 148.30 148.68 148.30 148.55 5.3K
15:39 148.36 148.44 148.28 148.44 2.1K
15:40 148.65 149.34 148.39 149.23 6.2K
15:41 149.54 149.76 149.54 149.76 3.7K
15:42 150.23 150.23 149.40 149.40 5.1K
15:43 149.29 149.42 149.29 149.40 4.2K
15:44 149.15 149.20 148.62 148.62 3.5K
15:45 148.75 148.80 148.54 148.54 4.9K
15:46 148.53 148.62 148.04 148.04 4.3K
15:47 148.10 148.27 148.10 148.22 3.4K
15:48 148.26 148.26 148.06 148.14 3.3K
15:49 148.14 148.24 147.99 147.99 8.0K
15:50 147.97 148.70 147.97 148.70 16.3K
15:51 149.09 149.58 148.94 149.58 7.7K
15:52 149.35 150.07 149.35 149.78 8.4K
15:53 149.90 150.23 149.82 150.12 10.0K
15:54 150.30 151.04 150.30 150.75 17.3K
15:55 150.71 150.71 149.83 150.57 25.7K
15:56 150.57 150.72 150.38 150.68 18.3K
15:57 150.67 150.96 150.57 150.83 23.0K
15:58 151.00 151.00 150.70 150.81 25.2K
15:59 150.68 151.39 150.58 151.30 165.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available