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
09:30 167.98 167.98 167.07 167.07 14.6K
09:32 167.37 167.37 166.33 166.33 0.8K
09:34 167.20 167.20 167.20 167.20 1.3K
09:36 168.02 168.02 167.69 167.69 2.2K
09:37 167.89 169.85 167.89 169.85 6.1K
09:38 168.76 168.76 168.76 168.76 0.9K
09:39 170.45 170.45 170.45 170.45 0.9K
09:40 170.10 170.10 170.10 170.10 5.4K
09:42 168.61 168.61 168.50 168.50 2.7K
09:45 169.59 170.48 169.59 170.48 1.9K
09:46 170.08 170.48 170.08 170.48 1.1K
09:48 171.51 171.51 170.52 170.52 1.0K
09:49 171.51 171.51 171.41 171.41 1.5K
09:50 171.70 171.70 171.70 171.70 0.1K
09:51 171.12 171.12 171.12 171.12 2.0K
09:52 171.19 171.19 171.09 171.09 1.4K
09:53 171.96 172.13 171.96 172.13 5.7K
09:54 171.50 172.23 171.50 172.23 2.2K
09:55 171.96 171.96 171.96 171.96 1.3K
09:56 172.21 172.25 172.21 172.25 1.2K
09:57 172.29 172.29 172.29 172.29 0.5K
09:58 172.25 172.25 171.53 171.53 4.4K
09:59 171.50 171.50 170.01 170.81 6.0K
10:00 170.81 171.05 170.58 170.58 2.9K
10:01 171.05 171.05 171.05 171.05 0.2K
10:02 170.49 170.55 170.08 170.08 4.6K
10:03 170.79 170.79 170.63 170.63 1.8K
10:04 170.29 170.29 170.29 170.29 0.8K
10:05 170.08 170.78 170.08 170.78 1.1K
10:06 170.66 170.66 170.66 170.66 1.3K
10:07 170.56 170.56 170.14 170.14 0.4K
10:08 169.62 169.97 169.60 169.75 0.9K
10:09 169.69 170.52 169.69 170.52 2.3K
10:10 170.25 170.25 170.16 170.16 2.0K
10:11 170.86 170.86 170.26 170.26 0.7K
10:12 169.88 169.88 169.06 169.08 2.0K
10:13 169.08 169.11 169.08 169.11 1.1K
10:14 170.07 170.07 170.07 170.07 0.8K
10:16 170.82 171.78 170.82 171.78 0.8K
10:18 171.49 172.24 171.49 171.49 4.4K
10:20 172.48 172.48 172.48 172.48 3.1K
10:21 172.48 173.23 172.31 173.23 5.8K
10:22 172.79 172.80 172.79 172.80 1.4K
10:23 173.24 173.45 173.09 173.09 0.9K
10:24 173.18 173.93 173.18 173.93 2.6K
10:25 173.93 173.93 173.61 173.61 2.6K
10:26 173.56 173.63 173.49 173.63 1.2K
10:27 173.55 173.73 173.55 173.73 0.6K
10:28 173.59 173.59 173.07 173.07 1.2K
10:29 173.97 173.97 173.24 173.24 1.1K
10:30 173.06 173.99 173.06 173.68 0.8K
10:31 173.62 174.48 173.62 174.48 2.8K
10:32 174.01 174.01 173.69 173.78 1.9K
10:33 173.11 173.69 173.11 173.69 1.0K
10:34 174.44 174.51 174.21 174.44 1.3K
10:35 174.25 174.72 174.25 174.72 2.9K
10:36 174.61 175.17 174.61 175.17 2.7K
10:37 175.00 175.11 175.00 175.11 0.8K
10:38 175.11 175.55 175.11 175.55 0.8K
10:39 175.51 175.51 175.51 175.51 0.8K
10:40 175.59 175.59 175.59 175.59 0.5K
10:41 176.00 176.00 175.43 175.43 0.6K
10:42 175.97 176.14 175.97 176.14 1.7K
10:43 176.14 176.14 175.10 175.10 4.8K
10:44 175.01 175.01 175.01 175.01 1.0K
10:45 175.01 175.01 174.34 174.34 1.5K
10:46 174.55 174.55 174.29 174.29 0.9K
10:47 174.37 174.76 174.37 174.76 1.2K
10:48 174.47 174.47 173.91 173.91 4.1K
10:49 173.91 174.25 173.91 173.93 1.8K
10:50 173.93 173.93 173.75 173.93 0.8K
10:51 173.92 173.92 173.92 173.92 1.1K
10:52 172.94 172.94 172.70 172.93 3.4K
10:53 172.44 172.44 172.24 172.24 0.7K
10:54 172.24 172.24 172.02 172.03 3.8K
10:55 172.80 172.80 172.45 172.45 4.1K
10:56 172.23 172.24 171.83 171.83 3.0K
10:57 171.78 171.78 171.78 171.78 0.2K
10:58 171.58 171.99 171.04 171.04 2.6K
10:59 170.88 171.09 170.88 171.09 1.0K
11:00 170.88 171.02 170.88 171.02 0.8K
11:01 171.58 171.58 171.58 171.58 0.5K
11:02 171.40 171.40 171.21 171.21 0.9K
11:03 171.03 171.03 171.03 171.03 0.8K
11:04 171.03 171.44 170.98 171.03 1.3K
11:05 171.05 172.11 171.05 171.69 3.3K
11:06 171.69 171.69 171.29 171.29 0.9K
11:07 172.12 172.61 172.12 172.61 0.9K
11:08 172.37 172.37 172.13 172.13 1.4K
11:09 172.31 172.31 172.31 172.31 0.5K
11:10 172.51 172.51 172.07 172.08 1.2K
11:11 172.15 172.36 172.03 172.03 1.9K
11:13 171.76 171.76 171.49 171.60 2.1K
11:14 171.46 171.46 170.49 170.49 4.3K
11:15 170.48 170.94 170.48 170.74 0.8K
11:16 170.74 170.74 170.74 170.74 1.5K
11:18 170.25 170.25 170.25 170.25 0.2K
11:19 170.67 170.67 170.67 170.67 0.4K
11:20 170.21 170.21 170.21 170.21 0.5K
11:21 170.21 170.33 169.97 169.97 2.0K
11:23 169.82 169.83 169.50 169.79 1.6K
11:24 169.79 169.79 169.76 169.76 0.8K
11:25 169.15 169.15 169.15 169.15 3.5K
11:26 168.45 168.45 168.32 168.42 6.2K
11:27 168.42 168.44 168.42 168.44 5.1K
11:28 168.40 168.40 168.40 168.40 0.9K
11:29 168.36 168.42 168.36 168.38 1.5K
11:30 168.81 168.83 168.32 168.50 1.7K
11:31 168.50 168.50 167.98 167.98 2.1K
11:32 168.04 168.04 168.04 168.04 0.8K
11:33 168.16 168.16 168.10 168.10 2.1K
11:36 168.77 168.77 168.77 168.77 0.8K
11:38 168.52 168.52 168.52 168.52 1.3K
11:39 168.53 168.53 168.51 168.51 0.5K
11:41 168.53 168.54 168.53 168.54 0.4K
11:42 168.19 168.52 168.19 168.52 0.4K
11:43 168.62 168.62 168.62 168.62 1.7K
11:44 168.74 168.74 168.74 168.74 1.0K
11:45 168.80 169.32 168.80 169.32 2.0K
11:46 169.14 169.14 169.14 169.14 0.8K
11:47 169.04 169.04 169.04 169.04 1.7K
11:49 168.21 168.21 168.21 168.21 1.1K
11:50 168.11 168.11 168.11 168.11 3.0K
11:52 167.44 167.44 167.44 167.44 2.3K
11:56 167.57 167.57 167.57 167.57 2.0K
11:57 167.65 167.65 167.65 167.65 0.6K
11:58 167.41 167.41 167.41 167.41 0.5K
11:59 167.52 167.52 167.52 167.52 1.1K
12:00 167.76 167.76 167.76 167.76 1.1K
12:01 167.00 167.00 166.67 166.67 0.6K
12:02 166.82 166.82 166.82 166.82 0.9K
12:03 166.75 166.75 166.75 166.75 0.5K
12:04 166.61 166.61 166.32 166.32 3.0K
12:08 166.74 166.74 166.74 166.74 1.7K
12:11 166.99 166.99 166.99 166.99 0.4K
12:12 167.05 167.05 167.05 167.05 0.6K
12:13 166.99 166.99 166.96 166.96 2.9K
12:16 166.09 166.09 166.09 166.09 1.1K
12:17 166.05 166.05 165.99 165.99 1.2K
12:19 165.67 165.67 165.67 165.67 0.3K
12:20 165.64 165.64 165.64 165.64 1.1K
12:21 165.48 165.48 165.23 165.23 4.0K
12:23 163.32 164.44 163.32 164.44 3.2K
12:24 165.26 165.26 165.26 165.26 1.1K
12:25 165.43 165.43 165.43 165.43 2.1K
12:27 163.65 163.65 163.65 163.65 2.3K
12:29 165.06 165.06 164.65 164.65 0.8K
12:30 164.82 165.82 164.82 165.82 1.4K
12:31 165.17 165.17 165.17 165.17 0.2K
12:32 165.17 165.17 165.17 165.17 1.7K
12:34 166.90 166.90 166.90 166.90 3.9K
12:36 167.82 167.82 167.82 167.82 0.4K
12:37 167.87 167.87 167.87 167.87 1.1K
12:39 167.92 167.98 167.92 167.98 2.0K
12:40 167.53 167.53 166.19 166.19 4.6K
12:42 166.79 166.79 166.79 166.79 0.7K
12:44 166.39 166.53 166.39 166.53 1.3K
12:45 166.58 166.58 166.53 166.53 0.6K
12:46 166.04 166.04 166.00 166.00 1.4K
12:47 166.52 166.52 166.52 166.52 0.7K
12:49 167.27 168.21 167.27 168.21 3.2K
12:50 168.13 168.54 168.13 168.17 2.0K
12:52 168.18 168.18 168.18 168.18 1.7K
12:53 166.99 167.22 166.99 167.22 0.8K
12:54 166.72 166.72 166.52 166.56 1.7K
12:56 166.75 166.75 166.75 166.75 0.2K
12:57 167.52 167.73 167.52 167.73 2.8K
13:00 167.93 167.93 167.93 167.93 0.4K
13:01 168.08 168.08 168.08 168.08 2.5K
13:02 169.04 170.34 169.04 170.34 7.9K
13:03 170.10 170.10 170.07 170.07 1.9K
13:04 169.17 169.17 168.80 168.80 2.0K
13:06 167.67 167.67 167.67 167.67 1.3K
13:07 166.94 166.94 166.94 166.94 3.3K
13:09 166.97 166.97 166.97 166.97 1.1K
13:10 166.46 166.46 166.46 166.46 0.4K
13:11 166.23 166.23 166.17 166.17 3.8K
13:13 165.58 165.58 165.46 165.46 0.6K
13:14 165.02 165.02 165.02 165.02 0.4K
13:16 165.17 165.17 165.17 165.17 0.5K
13:17 164.88 164.96 164.88 164.96 0.8K
13:18 165.55 166.28 165.55 165.85 3.8K
13:21 165.29 165.29 165.09 165.09 0.7K
13:22 165.33 165.33 165.33 165.33 1.9K
13:23 166.23 166.23 166.23 166.23 0.6K
13:24 166.22 166.61 166.20 166.20 1.4K
13:25 166.03 166.03 166.03 166.03 0.5K
13:26 166.71 166.72 166.71 166.72 0.5K
13:27 166.79 166.79 166.79 166.79 1.1K
13:28 167.18 167.18 167.18 167.18 2.2K
13:32 167.29 167.39 167.29 167.39 0.8K
13:33 167.92 168.26 167.92 168.26 4.8K
13:39 167.80 167.80 167.80 167.80 3.0K
13:40 167.32 167.32 167.32 167.32 0.2K
13:41 167.54 167.96 167.54 167.96 2.3K
13:44 168.50 168.55 168.50 168.55 1.7K
13:45 169.27 169.27 169.27 169.27 1.4K
13:46 169.83 170.07 169.62 169.62 5.4K
13:47 169.38 169.38 169.31 169.31 1.1K
13:48 169.06 169.26 169.06 169.23 1.0K
13:49 169.87 169.87 169.87 169.87 0.7K
13:51 169.96 170.00 169.96 170.00 2.3K
13:52 169.29 169.29 169.29 169.29 3.4K
13:56 170.76 170.76 170.76 170.76 0.7K
13:57 170.81 170.81 170.81 170.81 0.5K
13:58 170.88 170.88 170.88 170.88 0.7K
13:59 171.09 171.16 171.09 171.16 1.2K
14:00 170.67 170.67 170.67 170.67 1.9K
14:01 170.80 171.06 170.80 170.91 2.2K
14:03 171.78 171.78 171.78 171.78 0.5K
14:04 171.85 172.22 171.85 172.22 1.6K
14:06 171.80 171.80 171.80 171.80 0.5K
14:08 170.84 170.84 170.84 170.84 1.2K
14:09 170.57 170.57 170.32 170.32 2.7K
14:10 169.27 169.27 169.24 169.24 1.0K
14:11 169.24 169.24 169.24 169.24 0.5K
14:12 169.50 169.50 169.50 169.50 0.3K
14:13 169.84 169.84 169.24 169.24 0.6K
14:14 168.85 168.85 168.10 168.10 1.3K
14:15 168.63 168.63 168.42 168.42 1.9K
14:18 169.19 169.19 169.19 169.19 3.6K
14:20 169.56 169.56 169.56 169.56 0.9K
14:21 170.37 170.37 170.37 170.37 1.4K
14:22 170.97 171.63 170.97 171.63 1.1K
14:23 172.60 172.60 172.60 172.60 0.4K
14:24 171.75 171.75 171.75 171.75 0.8K
14:25 170.92 170.92 170.66 170.66 2.1K
14:26 171.11 171.18 171.11 171.18 1.0K
14:27 171.18 171.18 171.18 171.18 2.1K
14:28 171.03 171.07 170.65 171.07 2.3K
14:30 171.20 171.20 171.20 171.20 1.2K
14:31 171.20 171.24 171.20 171.24 0.6K
14:32 171.23 171.23 171.23 171.23 0.3K
14:33 171.21 171.21 170.77 170.77 2.2K
14:34 170.69 170.69 170.69 170.69 0.5K
14:35 170.23 170.23 170.17 170.17 2.1K
14:39 169.82 169.82 169.82 169.82 1.2K
14:41 170.63 170.63 170.63 170.63 0.2K
14:42 171.30 171.30 171.30 171.30 1.2K
14:43 171.24 171.24 171.24 171.24 1.3K
14:45 170.97 170.97 170.61 170.62 3.2K
14:47 169.36 169.36 168.73 168.80 2.4K
14:49 169.33 169.47 168.59 169.47 5.4K
14:50 169.17 169.17 169.17 169.17 1.1K
14:51 169.93 169.93 169.93 169.93 1.6K
14:52 168.70 168.70 168.70 168.70 2.2K
14:53 168.65 169.00 168.63 169.00 1.4K
14:54 168.61 168.62 167.76 167.76 2.1K
14:55 168.04 168.21 168.03 168.19 4.5K
14:57 168.62 169.04 168.62 169.04 1.8K
14:58 169.27 169.27 169.07 169.07 1.9K
14:59 168.93 168.93 168.93 168.93 1.2K
15:00 168.37 170.09 168.37 170.09 3.6K
15:01 170.15 170.15 170.15 170.15 0.5K
15:02 170.66 170.66 170.32 170.32 1.9K
15:04 170.00 170.16 169.94 169.94 1.3K
15:05 170.15 170.15 170.15 170.15 0.4K
15:06 170.11 170.11 170.11 170.11 1.8K
15:07 168.96 168.96 168.96 168.96 3.3K
15:09 168.12 168.12 168.12 168.12 0.8K
15:10 167.77 168.78 167.77 168.78 3.7K
15:11 168.81 168.81 168.40 168.40 2.2K
15:12 168.21 168.21 167.69 167.69 3.9K
15:13 168.49 168.49 168.49 168.49 2.2K
15:14 168.57 168.57 168.57 168.57 0.7K
15:15 168.02 168.02 168.02 168.02 1.0K
15:16 168.04 168.04 168.04 168.04 1.1K
15:17 167.64 167.64 167.64 167.64 1.0K
15:18 168.43 168.43 167.94 167.94 4.4K
15:19 168.26 168.26 168.26 168.26 1.4K
15:20 168.60 168.87 168.60 168.87 1.7K
15:21 168.74 168.74 168.74 168.74 2.3K
15:22 168.77 168.77 168.77 168.77 1.7K
15:23 168.62 168.62 168.62 168.62 1.3K
15:24 167.88 167.88 167.67 167.67 1.7K
15:25 167.80 168.02 167.80 168.02 1.3K
15:26 168.27 168.27 167.67 167.67 6.5K
15:28 167.23 167.23 166.47 166.47 3.2K
15:29 166.22 166.22 166.20 166.22 2.1K
15:30 166.05 166.05 166.05 166.05 0.8K
15:31 166.48 167.41 166.48 167.41 4.0K
15:32 167.36 167.53 167.30 167.53 5.1K
15:33 167.18 167.18 167.18 167.18 0.9K
15:34 166.73 166.73 166.73 166.73 1.2K
15:35 166.71 166.71 166.51 166.51 2.6K
15:36 166.73 166.73 166.73 166.73 1.2K
15:37 166.70 166.70 166.70 166.70 1.2K
15:38 166.22 166.22 166.22 166.22 1.2K
15:39 166.22 166.22 165.80 165.80 3.2K
15:40 165.68 166.14 165.68 165.75 4.6K
15:41 165.54 165.55 164.72 164.72 1.7K
15:42 164.75 164.75 164.35 164.71 2.7K
15:43 164.31 164.63 163.74 164.54 4.4K
15:44 164.37 164.37 164.37 164.37 2.1K
15:45 164.84 164.84 164.24 164.82 8.0K
15:46 165.10 165.26 165.10 165.26 1.3K
15:47 165.45 165.45 165.45 165.45 1.3K
15:48 165.01 165.01 165.01 165.01 1.3K
15:49 164.86 165.25 164.86 165.25 4.7K
15:50 165.98 166.12 165.98 166.12 4.8K
15:51 166.18 166.18 166.08 166.08 4.4K
15:52 166.21 166.39 165.98 166.32 14.7K
15:53 166.51 166.51 166.51 166.51 3.6K
15:54 166.87 167.04 166.79 167.04 4.8K
15:55 166.91 166.91 166.05 166.68 11.3K
15:56 166.80 167.61 166.56 167.44 8.8K
15:57 167.57 167.85 167.57 167.69 7.0K
15:58 167.48 167.80 167.45 167.52 10.8K
15:59 167.33 167.86 167.33 167.76 75.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available