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
09:31 152.95 152.95 152.95 152.95 6.0K
09:32 152.54 152.59 152.54 152.59 1.4K
09:33 152.59 152.59 152.59 152.59 2.3K
09:36 152.85 152.85 152.85 152.85 0.6K
09:37 153.49 153.49 150.13 150.13 4.2K
09:38 150.17 150.17 150.17 150.17 0.8K
09:39 152.69 153.17 152.69 153.17 1.7K
09:40 154.09 154.09 154.09 154.09 1.4K
09:41 154.83 154.83 154.18 154.18 3.4K
09:42 154.05 154.05 154.02 154.01 1.8K
09:44 153.13 153.13 153.12 153.12 1.4K
09:46 152.00 152.00 152.00 152.00 0.7K
09:47 152.00 152.00 151.99 151.99 4.7K
09:48 151.98 151.98 151.98 151.98 0.8K
09:49 152.02 152.02 152.02 152.01 1.6K
09:52 153.53 153.55 153.53 153.55 2.7K
09:56 153.30 153.31 153.30 153.31 2.4K
09:57 153.32 153.32 153.32 153.32 2.1K
10:00 153.24 154.52 153.24 153.79 6.7K
10:03 153.71 153.71 153.17 153.17 3.2K
10:04 152.70 152.70 152.70 152.70 0.3K
10:05 152.14 152.15 152.14 152.15 1.6K
10:06 151.24 151.24 151.24 151.24 0.9K
10:07 150.68 150.68 150.68 150.68 0.2K
10:08 150.68 151.56 150.67 150.67 1.5K
10:09 151.58 151.58 150.66 150.66 1.0K
10:10 150.67 151.22 150.67 151.22 0.9K
10:11 151.34 151.43 151.34 151.42 4.1K
10:13 150.84 150.84 150.84 150.83 0.4K
10:14 150.63 150.63 150.63 150.63 0.7K
10:17 150.97 150.97 150.97 150.97 1.6K
10:20 150.67 150.67 150.57 150.57 0.5K
10:22 150.44 150.44 150.44 150.44 0.7K
10:23 150.60 151.16 150.60 151.07 4.3K
10:25 151.22 151.22 151.22 151.22 5.5K
10:26 150.66 151.07 150.65 151.07 5.8K
10:27 150.22 150.59 150.22 150.59 2.6K
10:29 150.60 150.60 150.60 150.60 0.4K
10:30 150.65 150.65 150.65 150.65 0.9K
10:31 150.65 151.50 150.65 151.21 3.7K
10:32 151.21 151.21 151.21 151.21 0.4K
10:33 151.43 151.43 151.43 151.43 0.3K
10:34 151.39 151.75 151.39 151.75 2.0K
10:36 151.49 151.49 151.49 151.49 0.3K
10:37 151.11 151.11 151.11 151.11 0.6K
10:38 150.66 150.93 150.66 150.93 2.5K
10:40 150.27 150.27 150.11 150.14 3.1K
10:41 150.13 150.13 149.77 149.77 0.8K
10:42 150.12 150.12 149.80 150.10 0.6K
10:43 150.08 150.08 150.08 150.07 0.8K
10:44 149.96 149.96 149.96 149.96 0.9K
10:45 149.62 150.40 149.62 150.40 0.8K
10:46 150.00 150.80 150.00 150.49 5.1K
10:47 150.76 150.76 150.76 150.76 1.7K
10:48 150.31 150.31 150.08 150.08 2.1K
10:50 149.26 149.26 149.26 149.26 1.0K
10:51 148.76 148.76 148.76 148.76 0.5K
10:52 148.68 148.68 148.21 148.21 2.6K
10:57 148.18 148.18 148.18 148.18 0.7K
10:58 148.18 148.18 148.18 148.18 0.2K
10:59 147.55 147.55 147.55 147.55 1.3K
11:01 147.49 147.49 147.49 147.49 0.1K
11:02 147.49 147.49 147.49 147.49 0.6K
11:03 147.26 147.79 147.26 147.79 2.7K
11:04 148.27 148.27 148.27 148.27 1.4K
11:05 149.09 149.09 149.09 149.09 0.5K
11:06 149.24 150.07 149.24 149.76 4.7K
11:08 149.42 149.42 149.42 149.42 0.9K
11:09 148.86 148.86 148.86 148.86 0.2K
11:10 148.97 149.24 148.97 149.24 1.3K
11:12 149.04 149.04 149.04 149.04 1.4K
11:13 149.04 149.04 148.62 148.62 2.4K
11:15 148.95 149.01 148.95 148.97 5.7K
11:16 149.41 149.61 149.29 149.42 4.1K
11:17 149.39 149.39 149.31 149.31 3.3K
11:19 149.57 149.57 149.11 149.11 0.8K
11:21 149.17 149.17 149.17 149.17 0.4K
11:22 149.08 149.08 149.08 149.07 1.3K
11:24 149.15 149.19 149.09 149.15 7.5K
11:25 149.04 149.04 149.00 149.00 0.6K
11:26 148.63 148.63 148.63 148.63 1.3K
11:27 148.71 148.78 148.71 148.76 5.1K
11:28 148.49 148.49 148.28 148.28 3.2K
11:29 148.50 148.50 148.43 148.49 1.1K
11:30 148.49 148.68 148.30 148.63 15.9K
11:31 148.62 148.94 148.62 148.79 7.7K
11:32 148.13 148.13 148.13 148.13 0.7K
11:33 148.31 148.31 148.31 148.31 0.9K
11:35 148.10 148.10 147.82 147.82 1.3K
11:36 147.62 147.65 147.62 147.65 4.0K
11:37 147.80 148.02 147.80 148.02 3.0K
11:38 147.68 147.68 147.68 147.68 4.1K
11:41 147.07 147.07 147.07 147.07 1.2K
11:42 147.07 147.07 147.07 147.07 0.5K
11:43 147.16 147.16 147.16 147.16 1.9K
11:44 147.30 147.54 147.30 147.54 1.6K
11:45 147.50 147.75 147.50 147.75 1.7K
11:46 147.47 147.47 147.47 147.47 3.2K
11:47 147.47 148.19 147.47 148.19 13.5K
11:48 148.22 148.50 148.22 148.42 6.2K
11:49 148.28 148.28 148.28 148.28 0.7K
11:50 148.27 148.27 148.27 148.27 0.7K
11:51 148.30 148.30 148.30 148.30 1.1K
11:53 148.30 148.30 147.97 147.97 6.1K
11:55 147.53 147.53 147.53 147.53 1.9K
11:57 147.53 147.53 147.53 147.53 0.7K
11:58 147.59 147.59 147.59 147.59 1.3K
11:59 148.13 148.13 148.13 148.13 1.4K
12:00 147.52 147.52 147.52 147.52 0.8K
12:01 147.34 147.34 147.34 147.34 0.7K
12:02 147.50 147.50 147.46 147.50 2.0K
12:03 147.50 147.65 147.50 147.65 3.7K
12:04 147.58 147.58 147.58 147.57 1.5K
12:05 147.53 147.53 147.53 147.53 0.6K
12:06 147.60 147.60 147.60 147.60 2.2K
12:07 147.69 147.69 147.61 147.60 0.8K
12:08 147.63 147.66 147.63 147.66 1.6K
12:09 147.69 147.69 147.65 147.65 3.0K
12:10 147.72 148.06 147.72 148.06 5.3K
12:11 148.11 148.13 148.11 148.13 0.9K
12:12 148.14 148.14 148.14 148.14 0.5K
12:13 148.45 148.45 148.45 148.45 0.8K
12:14 148.89 148.95 148.89 148.95 1.4K
12:16 148.97 149.05 148.84 148.84 1.9K
12:17 149.41 149.41 149.41 149.41 1.0K
12:18 150.16 150.16 150.16 150.16 0.5K
12:19 149.99 149.99 149.14 149.14 1.4K
12:20 149.11 149.11 148.87 148.87 2.4K
12:21 148.91 148.91 148.54 148.68 0.8K
12:22 149.20 149.20 149.14 149.14 1.3K
12:23 149.27 149.27 149.13 149.13 0.4K
12:24 149.13 149.13 148.88 149.12 1.7K
12:25 148.97 148.97 148.97 148.97 1.3K
12:26 149.00 149.25 148.97 148.97 3.1K
12:27 148.97 149.43 148.97 149.43 4.6K
12:28 148.99 148.99 148.99 148.99 1.0K
12:29 148.70 148.70 148.70 148.70 0.8K
12:30 149.17 149.17 149.17 149.17 0.4K
12:32 148.70 148.70 148.70 148.70 1.2K
12:33 149.25 149.25 148.92 148.92 0.4K
12:34 148.92 148.92 148.92 148.92 1.6K
12:35 149.85 149.96 149.85 149.96 2.0K
12:36 149.63 149.63 149.46 149.46 1.3K
12:37 149.53 149.53 149.53 149.53 0.5K
12:38 149.53 149.53 149.53 149.53 0.4K
12:39 149.59 149.59 149.59 149.59 0.1K
12:40 149.65 149.65 149.57 149.57 1.5K
12:41 149.50 149.50 149.38 149.50 0.5K
12:42 149.51 149.51 149.51 149.51 1.6K
12:45 149.47 149.47 149.04 149.04 0.3K
12:46 149.82 149.82 149.44 149.44 3.1K
12:47 148.97 148.97 148.97 148.97 0.6K
12:48 149.03 149.08 149.02 149.08 0.9K
12:49 149.13 149.62 149.13 149.62 5.9K
12:50 149.36 149.42 149.34 149.42 8.2K
12:51 149.22 149.22 149.03 149.22 1.6K
12:52 149.07 149.07 148.78 148.78 1.7K
12:53 148.84 148.84 148.84 148.84 0.5K
12:54 149.39 149.63 149.39 149.63 1.3K
12:55 149.42 149.68 149.42 149.68 1.6K
12:56 149.59 149.59 149.59 149.59 3.4K
12:57 149.94 149.94 149.68 149.68 1.5K
12:58 149.44 149.44 149.20 149.20 2.5K
13:00 149.17 149.17 148.94 149.17 1.4K
13:02 149.60 151.11 149.60 151.11 9.7K
13:03 150.60 150.60 150.57 150.57 1.1K
13:04 151.20 151.20 151.20 151.20 1.0K
13:05 151.19 151.19 150.80 150.80 2.5K
13:06 150.69 150.71 150.66 150.71 1.1K
13:07 150.60 150.60 150.16 150.32 1.9K
13:08 150.11 150.11 149.54 149.54 3.4K
13:09 149.54 149.64 149.23 149.64 2.5K
13:10 149.59 149.59 149.52 149.52 4.1K
13:11 149.46 149.53 149.46 149.53 3.2K
13:12 149.65 149.65 149.51 149.51 1.6K
13:13 149.63 149.68 149.63 149.66 3.4K
13:14 149.68 149.93 149.68 149.78 1.9K
13:15 149.80 149.80 149.78 149.78 1.1K
13:16 149.78 150.30 149.78 150.30 1.6K
13:17 149.85 149.85 149.70 149.70 1.0K
13:18 150.02 150.02 148.07 148.63 6.7K
13:19 148.63 153.16 148.63 152.84 34.1K
13:20 153.06 157.84 151.86 156.84 32.2K
13:21 157.82 158.51 156.71 156.74 7.1K
13:22 158.01 158.29 155.69 158.22 6.0K
13:23 158.92 159.14 158.70 158.89 8.7K
13:24 158.89 160.80 158.89 160.80 4.5K
13:25 161.31 161.80 161.18 161.80 5.7K
13:26 163.63 163.91 163.16 163.91 7.0K
13:27 163.86 164.83 163.85 164.71 10.7K
13:28 164.60 164.60 161.87 161.87 12.9K
13:29 161.48 162.58 161.48 162.15 2.8K
13:30 162.27 162.27 160.10 160.10 7.3K
13:31 160.81 163.43 160.78 161.34 4.3K
13:32 163.32 163.32 163.03 163.03 2.1K
13:33 163.79 163.79 163.21 163.21 1.5K
13:34 163.88 165.85 163.88 165.85 2.8K
13:35 166.19 167.26 166.19 167.26 4.6K
13:36 166.29 166.29 166.29 166.29 0.7K
13:37 165.82 166.71 165.82 165.84 2.0K
13:38 165.80 166.01 165.80 166.01 2.9K
13:39 164.52 164.52 163.27 163.27 2.8K
13:40 163.07 163.61 162.78 162.79 4.3K
13:41 163.83 163.83 163.36 163.36 1.0K
13:42 163.37 164.89 163.37 164.89 0.9K
13:43 164.65 164.65 164.65 164.65 0.3K
13:44 165.89 165.89 164.40 164.41 2.5K
13:45 164.99 165.06 164.58 164.58 5.7K
13:46 165.36 167.25 165.36 167.25 2.1K
13:47 167.24 167.72 166.74 166.74 4.8K
13:48 167.89 167.89 166.67 166.67 1.3K
13:49 167.35 167.55 166.67 166.67 7.1K
13:50 167.02 167.06 166.86 166.86 4.6K
13:51 166.91 167.56 166.90 167.56 1.5K
13:52 167.61 167.73 167.10 167.10 2.9K
13:53 167.10 167.10 167.01 167.10 6.7K
13:54 167.10 168.88 167.01 168.88 12.0K
13:55 168.48 168.48 168.06 168.06 1.5K
13:56 169.14 170.31 169.14 170.31 3.7K
13:57 171.74 172.33 171.63 171.63 3.2K
13:58 172.18 172.79 172.18 172.79 4.8K
13:59 172.64 172.64 172.34 172.35 13.0K
14:00 174.31 175.64 173.88 173.88 3.5K
14:01 173.88 173.88 173.82 173.82 1.1K
14:02 172.91 174.54 172.91 174.54 3.2K
14:03 173.80 174.32 172.89 174.32 16.0K
14:04 174.01 174.01 173.16 173.16 1.4K
14:05 174.48 174.48 173.15 174.00 12.9K
14:06 173.47 174.47 173.01 173.62 5.2K
14:07 173.62 173.62 172.61 172.99 16.1K
14:08 172.61 173.04 172.13 172.96 49.0K
14:09 173.06 174.48 172.71 173.97 11.0K
14:10 173.82 174.10 173.81 173.86 8.6K
14:11 174.59 175.32 174.59 174.63 9.0K
14:12 175.31 175.76 174.63 175.12 5.9K
14:13 174.59 174.59 174.25 174.42 3.0K
14:14 174.00 174.21 172.51 172.88 19.4K
14:15 172.74 172.74 172.74 172.74 0.7K
14:16 172.74 173.90 172.14 172.14 5.1K
14:17 171.84 173.25 171.84 172.64 4.7K
14:18 172.62 174.20 172.62 174.20 4.0K
14:19 174.25 174.25 173.61 173.75 3.5K
14:20 173.40 173.40 173.36 173.36 0.8K
14:21 173.36 173.36 173.36 173.36 1.1K
14:22 173.36 173.36 173.36 173.36 0.9K
14:23 173.99 174.45 173.99 174.45 1.6K
14:24 174.66 175.17 174.54 175.17 2.6K
14:25 174.10 175.00 174.10 174.81 5.6K
14:26 174.78 174.78 174.53 174.53 2.7K
14:27 174.99 174.99 174.99 174.99 3.1K
14:28 176.07 176.07 175.57 175.57 2.4K
14:29 176.05 176.05 175.33 175.60 4.6K
14:30 175.79 176.71 175.79 176.14 5.6K
14:31 176.47 176.47 176.09 176.09 2.4K
14:32 176.27 176.34 176.18 176.34 2.1K
14:33 176.35 176.60 174.72 175.09 4.0K
14:34 174.16 174.16 173.29 173.29 3.5K
14:35 174.71 174.71 173.57 174.15 5.1K
14:36 174.19 174.19 173.66 173.66 4.5K
14:37 173.60 173.95 173.60 173.87 5.5K
14:38 173.88 174.01 173.44 174.01 4.6K
14:39 174.57 175.11 174.57 174.97 4.4K
14:40 174.37 174.37 174.13 174.13 5.9K
14:41 174.87 174.87 174.14 174.15 4.0K
14:42 173.47 173.47 172.13 172.13 3.7K
14:43 171.80 171.80 171.52 171.80 2.1K
14:44 171.31 171.31 170.55 170.55 2.1K
14:45 171.04 171.24 170.66 170.66 10.0K
14:46 170.72 171.98 170.72 171.98 3.6K
14:47 172.17 172.17 172.11 172.14 2.1K
14:48 172.08 173.29 172.08 173.29 4.2K
14:49 172.37 173.22 172.37 172.87 3.4K
14:50 172.86 172.86 172.09 172.79 7.7K
14:51 172.81 172.81 172.19 172.51 3.7K
14:52 172.02 172.27 172.02 172.25 7.1K
14:53 171.69 172.25 170.15 170.15 4.3K
14:54 170.59 170.59 170.05 170.05 2.7K
14:55 170.00 170.52 169.80 169.80 3.9K
14:56 168.98 169.62 168.98 169.09 3.6K
14:57 169.90 170.27 169.56 169.82 9.1K
14:58 170.15 170.47 169.89 169.89 5.1K
14:59 169.89 169.98 169.86 169.86 6.6K
15:00 169.52 169.55 168.69 168.69 6.8K
15:01 169.32 169.38 169.05 169.35 3.7K
15:02 170.63 170.63 170.12 170.17 9.4K
15:03 170.17 170.68 170.17 170.68 3.2K
15:04 170.47 171.12 170.47 171.12 5.5K
15:06 171.18 171.18 170.44 170.44 4.6K
15:07 170.23 170.23 169.77 170.16 7.5K
15:08 170.15 170.15 169.77 169.84 4.4K
15:09 170.05 170.54 170.05 170.54 3.7K
15:10 170.79 171.39 170.79 171.14 2.0K
15:11 171.58 171.61 171.21 171.61 2.8K
15:12 171.29 171.40 171.13 171.34 4.1K
15:13 171.34 171.69 171.34 171.69 2.7K
15:14 172.14 172.14 171.98 172.00 10.2K
15:15 171.75 172.00 171.75 172.00 3.2K
15:16 172.00 172.00 171.92 171.94 2.9K
15:17 171.74 171.74 171.44 171.68 4.9K
15:18 171.92 171.92 171.72 171.72 4.2K
15:19 172.02 172.11 172.02 172.11 16.2K
15:20 172.13 172.13 172.12 172.12 2.9K
15:21 173.06 174.26 173.06 174.26 5.4K
15:22 172.85 172.85 171.84 172.26 12.5K
15:23 172.31 172.34 172.30 172.34 2.2K
15:24 172.28 172.28 172.28 172.28 0.6K
15:25 172.23 172.67 172.23 172.67 8.4K
15:26 172.67 173.05 172.67 173.05 6.0K
15:27 172.94 173.24 172.92 173.24 6.0K
15:28 173.03 173.34 172.60 172.60 3.7K
15:29 173.23 173.23 172.38 172.38 1.4K
15:30 172.83 172.90 172.46 172.66 4.8K
15:31 172.82 173.59 172.82 173.59 9.6K
15:32 174.01 174.41 174.01 174.41 3.7K
15:33 174.45 174.45 173.28 173.28 4.2K
15:34 173.31 173.98 173.31 173.98 4.6K
15:35 174.51 174.51 173.85 173.85 6.3K
15:36 174.15 174.15 174.11 174.11 3.6K
15:37 174.10 174.10 173.82 173.82 5.3K
15:38 173.58 174.25 173.58 174.25 3.6K
15:39 174.94 175.12 174.94 175.12 3.7K
15:40 175.72 175.72 175.42 175.42 5.2K
15:41 175.50 175.93 175.10 175.51 9.7K
15:42 175.46 175.52 175.35 175.45 3.4K
15:43 175.81 175.87 175.04 175.40 5.5K
15:44 175.42 176.09 175.42 176.08 4.1K
15:45 175.98 176.14 175.51 175.51 14.6K
15:46 175.81 176.24 175.69 176.19 25.7K
15:47 175.96 176.03 175.19 175.72 24.0K
15:48 175.81 176.34 175.81 176.34 5.6K
15:49 176.09 176.97 175.93 176.60 10.8K
15:50 176.57 177.54 176.43 177.54 15.2K
15:51 177.10 177.29 176.53 176.68 20.9K
15:52 176.88 177.46 176.50 177.46 16.4K
15:53 177.46 177.55 177.32 177.32 39.4K
15:54 177.88 177.88 177.52 177.52 31.5K
15:55 177.65 178.01 177.53 177.55 44.9K
15:56 177.76 177.76 176.76 177.12 85.7K
15:57 177.11 177.11 176.21 176.49 27.5K
15:58 176.67 176.98 176.29 176.29 35.0K
15:59 176.26 176.32 174.93 175.03 288.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available