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
09:31 168.93 168.93 168.93 168.93 6.5K
09:33 164.63 166.96 164.63 166.96 1.6K
09:36 167.13 167.13 167.13 167.13 1.3K
09:39 167.13 168.13 167.13 168.13 0.4K
09:40 168.55 168.55 168.55 168.55 0.7K
09:42 166.76 166.76 166.76 166.76 0.1K
09:43 166.38 166.38 166.38 166.38 1.0K
09:46 168.36 168.36 168.36 168.36 1.7K
09:48 167.42 167.42 167.42 167.42 0.2K
09:50 167.43 167.43 167.43 167.43 0.2K
09:51 167.86 167.86 167.86 167.86 0.8K
09:53 168.76 168.76 168.76 168.76 0.9K
09:54 168.76 168.76 168.76 168.76 0.3K
09:56 168.83 168.83 168.83 168.83 0.2K
09:57 169.44 169.44 169.44 169.44 0.6K
09:58 167.98 167.98 167.98 167.98 0.6K
10:01 166.33 166.33 166.33 166.33 0.1K
10:02 167.56 167.56 167.56 167.56 0.7K
10:04 166.33 166.81 166.33 166.81 0.9K
10:05 167.48 167.48 167.48 167.48 0.6K
10:06 167.27 167.27 166.18 166.18 1.9K
10:07 167.62 168.81 167.62 168.81 1.4K
10:09 168.30 168.63 168.30 168.63 0.6K
10:10 168.63 168.63 167.64 167.64 0.8K
10:11 166.81 166.81 165.86 165.86 2.3K
10:12 165.86 165.97 165.85 165.97 2.1K
10:13 165.84 165.84 165.58 165.58 2.7K
10:14 166.11 166.11 166.11 166.11 1.2K
10:15 166.15 167.05 166.15 167.05 1.5K
10:17 165.50 165.50 165.50 165.50 1.3K
10:18 165.30 165.30 165.30 165.30 1.2K
10:23 163.62 163.62 163.55 163.55 1.4K
10:24 163.82 163.82 163.82 163.82 0.5K
10:25 163.93 164.26 163.93 163.93 1.1K
10:26 163.93 164.15 163.93 164.15 1.3K
10:29 163.62 163.62 163.62 163.62 0.9K
10:30 163.59 163.67 163.59 163.67 2.6K
10:31 163.06 163.79 163.06 163.43 8.7K
10:32 163.49 164.18 163.49 163.99 8.3K
10:33 164.12 164.12 164.12 164.12 2.1K
10:34 164.45 164.45 164.02 164.26 2.7K
10:35 164.36 165.29 164.25 165.29 14.6K
10:36 165.29 165.80 165.18 165.80 2.7K
10:37 165.44 165.46 165.44 165.46 1.2K
10:38 165.56 165.56 165.56 165.56 0.8K
10:39 166.19 166.19 166.19 166.19 0.7K
10:40 166.19 166.19 166.19 166.19 1.2K
10:41 166.20 166.20 166.20 166.20 0.8K
10:42 166.20 166.20 166.20 166.20 2.1K
10:43 165.67 165.67 165.67 165.67 0.3K
10:44 166.20 166.20 165.99 165.99 0.9K
10:45 166.08 166.17 166.08 166.17 3.1K
10:46 166.16 166.16 166.16 166.16 0.5K
10:47 166.15 166.15 166.15 166.15 1.8K
10:48 166.13 166.13 166.13 166.13 0.8K
10:50 165.76 165.76 165.54 165.54 1.4K
10:51 164.91 165.47 164.91 165.47 1.1K
10:54 165.03 165.03 165.03 165.03 0.7K
10:57 164.85 164.85 164.47 164.47 0.6K
10:59 164.42 164.73 164.42 164.73 1.4K
11:00 166.09 166.29 165.72 165.72 4.3K
11:01 165.34 165.34 164.68 164.68 1.0K
11:02 164.56 164.56 164.04 164.50 0.7K
11:03 164.50 164.50 164.20 164.29 2.2K
11:05 164.34 164.34 164.06 164.06 1.7K
11:08 164.30 164.30 164.30 164.30 1.2K
11:09 164.28 165.25 164.28 164.60 1.3K
11:10 164.26 164.26 164.26 164.26 0.6K
11:11 163.93 163.93 163.77 163.77 1.5K
11:12 164.26 164.26 164.26 164.26 1.7K
11:17 163.80 163.85 163.80 163.85 1.0K
11:20 164.20 164.20 164.20 164.20 0.2K
11:21 163.92 164.01 163.92 164.01 1.0K
11:23 163.96 163.96 163.96 163.96 1.5K
11:28 163.42 163.42 163.42 163.42 0.2K
11:29 164.25 164.33 164.25 164.33 2.5K
11:31 164.44 164.44 164.44 164.44 1.6K
11:36 164.87 164.87 164.87 164.87 0.7K
11:37 164.88 164.88 164.88 164.88 1.3K
11:39 165.60 165.60 165.50 165.50 0.4K
11:40 165.47 165.47 165.14 165.14 1.3K
11:41 164.94 164.94 164.94 164.94 0.5K
11:42 164.92 164.92 164.92 164.92 0.3K
11:43 164.91 164.91 164.91 164.91 0.1K
11:44 164.90 164.90 164.90 164.90 0.9K
11:46 165.20 165.20 165.20 165.20 0.9K
11:47 165.61 165.61 165.61 165.61 0.4K
11:50 165.63 165.63 165.60 165.60 0.4K
11:51 165.36 165.36 165.36 165.36 0.9K
11:52 165.36 165.36 165.36 165.36 2.1K
11:54 165.33 165.35 165.33 165.35 3.7K
11:55 165.33 165.48 165.33 165.48 1.2K
11:56 165.35 165.59 165.28 165.57 2.1K
11:57 165.59 165.59 165.58 165.58 0.9K
11:58 165.39 165.39 165.39 165.39 0.1K
11:59 165.64 165.64 165.64 165.64 0.6K
12:01 165.62 165.62 165.62 165.62 0.1K
12:02 165.41 165.41 165.30 165.30 2.8K
12:05 165.86 165.86 165.86 165.86 1.7K
12:08 166.07 166.07 166.07 166.07 2.0K
12:16 166.17 166.53 166.17 166.53 3.6K
12:27 165.92 165.94 165.92 165.94 2.2K
12:28 165.92 165.92 165.92 165.92 0.6K
12:30 166.25 166.33 166.25 166.33 1.9K
12:31 166.41 166.75 166.38 166.75 2.7K
12:32 166.91 166.91 166.91 166.91 1.9K
12:35 167.60 167.86 167.59 167.86 0.7K
12:36 167.81 167.81 167.81 167.81 0.6K
12:37 168.22 169.03 168.22 168.65 8.1K
12:39 168.57 168.57 168.57 168.57 0.6K
12:41 168.23 168.23 168.23 168.23 0.6K
12:42 168.39 168.39 168.39 168.39 1.8K
12:46 168.43 168.43 168.43 168.43 1.4K
12:47 168.43 168.43 168.43 168.43 0.3K
12:48 168.95 168.95 168.95 168.95 1.0K
12:49 169.21 169.44 169.21 169.44 1.8K
12:50 169.44 169.44 169.44 169.44 4.1K
12:51 168.89 168.89 168.89 168.89 0.2K
12:52 169.19 169.19 169.19 169.19 0.7K
12:54 169.18 169.18 169.17 169.17 1.0K
12:56 169.09 169.15 169.09 169.15 1.2K
13:00 169.14 169.14 169.14 169.14 0.6K
13:01 169.14 169.14 169.14 169.14 0.5K
13:02 169.76 169.83 169.73 169.83 1.0K
13:03 170.08 170.08 170.08 170.08 1.0K
13:04 169.69 170.11 169.69 170.11 0.8K
13:05 170.11 170.11 170.11 170.11 1.6K
13:06 169.93 169.93 169.93 169.93 1.1K
13:07 170.15 170.15 170.15 170.15 0.8K
13:08 169.78 169.78 169.78 169.78 2.2K
13:12 169.30 169.30 169.08 169.08 1.0K
13:13 168.62 168.62 168.62 168.62 2.5K
13:19 167.43 167.43 167.43 167.43 0.6K
13:21 167.93 167.93 167.93 167.93 1.6K
13:22 168.81 168.81 168.81 168.81 0.7K
13:23 168.37 168.37 167.89 167.89 1.8K
13:27 168.50 168.50 168.50 168.50 0.2K
13:28 167.88 167.88 167.88 167.88 0.9K
13:30 167.83 167.83 167.83 167.83 0.9K
13:32 167.48 167.48 167.48 167.48 1.0K
13:34 167.82 167.82 167.82 167.82 0.9K
13:35 167.66 167.66 167.66 167.66 0.3K
13:36 167.39 167.39 167.39 167.39 1.9K
13:37 168.76 168.76 168.76 168.76 0.5K
13:38 168.76 168.76 168.75 168.75 0.3K
13:39 169.20 169.20 168.32 168.32 1.2K
13:40 169.41 169.41 169.41 169.41 0.2K
13:41 169.35 169.35 169.35 169.35 1.4K
13:42 170.24 170.24 170.24 170.24 0.9K
13:44 170.83 170.84 170.83 170.84 0.4K
13:45 170.99 170.99 170.99 170.99 0.6K
13:46 170.62 170.81 170.62 170.81 0.6K
13:47 170.16 170.16 170.13 170.13 2.7K
13:49 170.25 170.25 170.25 170.25 0.7K
13:52 170.86 170.86 170.86 170.86 1.0K
13:53 171.07 171.07 171.07 171.07 0.3K
13:54 171.24 171.24 171.24 171.24 1.0K
13:55 171.03 171.03 171.03 171.03 1.4K
13:56 170.97 170.97 170.70 170.70 1.4K
13:58 170.69 170.69 170.69 170.69 0.8K
13:59 170.55 170.65 170.55 170.65 2.3K
14:02 170.19 170.19 170.19 170.19 3.1K
14:03 170.46 170.47 170.46 170.47 1.9K
14:05 170.81 170.81 170.76 170.76 2.9K
14:06 170.42 170.42 170.13 170.13 0.9K
14:07 170.13 170.13 169.98 169.98 1.8K
14:10 169.89 169.89 169.89 169.89 0.7K
14:12 169.95 169.95 169.95 169.95 1.6K
14:15 170.11 170.11 170.11 170.11 0.9K
14:16 170.10 170.43 170.10 170.43 3.6K
14:17 170.48 171.00 170.47 171.00 4.8K
14:18 170.95 171.00 170.78 170.81 10.3K
14:19 170.61 170.61 170.12 170.12 1.8K
14:20 170.43 170.43 170.43 170.43 0.5K
14:21 170.43 170.43 170.26 170.26 0.6K
14:23 170.62 170.62 170.45 170.45 1.2K
14:25 170.37 170.37 170.35 170.35 0.6K
14:27 170.35 170.35 169.92 169.95 2.5K
14:28 170.09 170.11 170.09 170.11 0.9K
14:29 170.25 170.25 170.25 170.25 0.5K
14:31 170.27 170.27 170.25 170.25 0.4K
14:32 170.27 170.27 170.27 170.27 0.6K
14:34 169.91 169.91 169.91 169.91 3.1K
14:35 169.68 169.68 169.68 169.68 1.6K
14:36 170.17 170.17 170.17 170.17 0.5K
14:38 170.33 170.33 170.28 170.28 1.1K
14:39 169.94 169.94 169.94 169.94 0.3K
14:40 170.39 171.20 170.39 171.20 0.7K
14:41 170.90 170.90 170.90 170.90 0.2K
14:42 170.52 170.61 170.52 170.61 0.5K
14:43 170.92 170.92 170.70 170.78 0.7K
14:44 170.48 170.48 170.48 170.48 0.8K
14:45 170.48 170.48 170.47 170.47 1.1K
14:46 170.82 170.82 170.82 170.82 0.2K
14:47 170.55 170.55 170.55 170.55 1.5K
14:48 170.82 170.82 170.82 170.82 0.1K
14:49 171.31 171.31 170.73 170.82 0.5K
14:50 170.58 170.58 170.58 170.58 2.3K
14:52 169.64 170.03 169.62 169.95 3.1K
14:53 170.14 170.14 170.14 170.14 0.4K
14:55 170.64 170.64 170.64 170.64 0.4K
14:56 170.70 170.70 170.17 170.44 0.4K
14:57 170.12 170.12 169.96 169.96 2.0K
14:59 169.83 169.83 169.80 169.80 0.5K
15:00 170.01 170.16 170.01 170.16 1.8K
15:01 170.16 170.16 170.16 170.16 0.1K
15:02 170.51 171.08 170.51 170.66 2.5K
15:04 170.64 170.64 170.53 170.63 0.8K
15:05 170.56 170.56 170.56 170.56 0.6K
15:06 170.56 170.65 170.56 170.65 0.6K
15:07 170.79 170.79 170.79 170.79 0.2K
15:08 170.89 170.89 170.75 170.75 0.5K
15:09 170.79 170.91 170.79 170.91 0.8K
15:10 170.96 171.52 170.96 171.52 2.3K
15:11 171.84 171.90 171.74 171.90 1.9K
15:12 171.95 172.13 171.73 172.13 7.6K
15:13 172.17 172.17 171.73 171.73 4.4K
15:14 171.50 171.66 171.48 171.48 2.9K
15:15 171.63 171.63 171.39 171.39 1.7K
15:16 171.30 171.30 171.30 171.30 1.8K
15:17 171.25 171.28 171.13 171.13 3.0K
15:18 171.33 171.54 171.33 171.52 3.1K
15:19 171.43 171.84 171.43 171.73 2.0K
15:20 171.94 172.00 171.77 171.77 1.7K
15:21 171.77 171.77 171.77 171.77 1.1K
15:22 171.74 171.74 171.74 171.74 0.4K
15:23 171.71 171.88 171.71 171.88 0.8K
15:24 171.93 171.93 171.53 171.53 1.8K
15:25 171.25 171.25 170.96 170.96 1.2K
15:26 170.78 170.78 170.78 170.78 1.5K
15:27 171.11 171.24 171.07 171.22 2.5K
15:29 170.42 170.42 170.42 170.42 0.8K
15:30 170.39 170.46 170.38 170.46 2.8K
15:32 170.41 170.41 170.41 170.41 0.9K
15:33 170.48 170.70 170.48 170.70 1.4K
15:34 170.64 170.64 170.64 170.64 0.2K
15:35 170.63 170.63 170.63 170.63 2.8K
15:36 171.00 171.06 170.88 170.88 5.8K
15:37 170.49 170.49 170.49 170.49 0.6K
15:39 170.73 170.83 170.73 170.83 0.6K
15:40 170.94 171.05 170.46 170.46 4.8K
15:42 171.16 171.16 170.83 170.83 2.7K
15:43 170.93 170.94 170.93 170.94 1.4K
15:44 171.19 171.19 171.19 171.19 1.2K
15:45 170.79 170.79 170.79 170.79 1.8K
15:46 170.84 171.07 170.84 171.07 2.2K
15:47 170.92 170.92 170.72 170.83 3.7K
15:48 171.19 171.19 171.02 171.02 3.0K
15:49 170.88 171.12 170.84 171.12 4.2K
15:50 171.26 171.40 171.07 171.40 6.6K
15:51 171.65 171.65 171.49 171.56 5.4K
15:52 171.35 171.47 171.12 171.12 5.8K
15:53 171.12 171.18 171.06 171.18 7.2K
15:54 171.24 171.55 171.24 171.51 8.8K
15:55 171.16 171.16 170.83 170.83 6.4K
15:56 171.04 171.20 171.04 171.20 5.8K
15:57 171.20 171.20 170.78 170.95 9.4K
15:58 171.03 171.03 170.66 170.66 8.1K
15:59 170.75 170.88 170.47 170.88 92.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available