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
09:30 176.86 177.42 176.00 176.00 16.4K
09:31 175.31 178.31 175.31 175.68 6.5K
09:32 177.18 177.18 174.98 174.98 1.4K
09:33 174.99 174.99 174.03 174.03 1.6K
09:35 174.87 174.87 174.05 174.05 1.7K
09:36 174.05 174.05 172.56 172.56 2.4K
09:37 173.17 173.17 173.17 173.17 1.0K
09:38 172.49 173.83 172.49 172.82 3.0K
09:39 173.69 173.69 173.69 173.69 1.3K
09:40 172.71 172.71 172.69 172.71 0.9K
09:41 173.62 173.62 173.62 173.62 0.5K
09:43 172.71 172.71 172.71 172.71 0.5K
09:44 172.71 174.77 172.71 174.77 2.6K
09:45 175.39 175.39 174.46 174.46 1.8K
09:46 174.30 174.30 173.87 174.26 2.9K
09:47 174.06 175.71 174.06 175.71 7.6K
09:49 175.61 175.61 175.32 175.32 2.1K
09:52 175.98 175.98 175.98 175.98 1.8K
09:55 176.75 176.75 176.75 176.75 1.2K
09:56 176.22 176.22 176.22 176.22 0.5K
09:57 176.33 176.71 176.33 176.71 0.9K
09:59 176.15 176.15 176.15 176.15 0.4K
10:00 176.07 176.07 176.07 176.07 0.7K
10:01 176.43 176.66 176.43 176.66 1.3K
10:03 176.94 176.94 176.94 176.94 0.4K
10:04 177.12 177.12 177.12 177.12 0.5K
10:08 178.68 178.68 177.43 177.43 3.9K
10:09 177.84 177.84 177.74 177.74 1.2K
10:10 177.45 177.45 176.80 176.80 2.7K
10:11 176.37 176.37 176.37 176.37 0.4K
10:12 176.98 176.98 176.98 176.98 0.2K
10:13 176.51 176.51 176.51 176.51 1.0K
10:15 176.36 176.36 175.67 175.67 2.9K
10:16 176.04 176.04 176.04 176.04 0.6K
10:17 175.89 175.97 175.89 175.97 1.2K
10:18 175.97 176.09 175.97 176.09 2.0K
10:19 176.15 176.59 176.15 176.59 2.9K
10:20 176.77 176.77 176.77 176.77 0.2K
10:21 176.21 176.52 176.21 176.52 1.0K
10:22 176.23 176.23 176.23 176.23 0.7K
10:24 176.15 176.82 176.15 176.82 2.1K
10:27 177.34 177.34 176.50 176.50 0.5K
10:28 177.53 177.53 177.05 177.05 2.7K
10:29 177.84 177.84 177.84 177.84 0.6K
10:30 177.78 178.04 177.78 177.96 1.2K
10:31 177.25 177.25 177.25 177.25 0.3K
10:32 177.02 177.02 177.02 177.02 0.5K
10:33 177.64 177.76 177.64 177.76 0.3K
10:34 177.10 177.63 177.10 177.47 2.3K
10:35 176.74 176.76 176.74 176.76 1.3K
10:36 177.43 177.81 177.43 177.81 2.1K
10:39 177.93 178.72 177.93 178.70 4.2K
10:40 178.70 179.01 178.44 178.44 6.1K
10:41 178.44 178.44 178.44 178.44 1.7K
10:43 178.56 178.63 178.27 178.27 1.9K
10:44 178.28 178.28 178.28 178.28 0.5K
10:45 178.28 178.33 177.93 178.08 3.9K
10:46 178.07 178.07 177.55 177.55 3.4K
10:47 177.76 177.94 177.76 177.94 1.8K
10:48 178.00 178.29 177.46 178.29 2.1K
10:49 177.91 177.91 177.91 177.91 0.7K
10:50 178.40 178.46 178.40 178.46 0.6K
10:51 178.46 178.46 178.46 178.46 1.1K
10:52 178.10 178.10 178.10 178.10 0.2K
10:53 177.94 178.43 177.94 178.43 0.4K
10:54 177.94 178.21 177.94 178.21 0.4K
10:55 177.62 177.62 177.19 177.19 2.6K
10:56 176.86 176.86 176.86 176.86 0.8K
10:57 176.83 176.83 176.47 176.80 0.9K
10:58 176.47 176.60 176.29 176.60 1.8K
10:59 176.60 176.60 176.60 176.60 0.5K
11:00 176.59 176.80 176.59 176.80 5.8K
11:01 176.59 176.59 176.29 176.29 0.6K
11:03 176.40 176.76 176.34 176.34 6.4K
11:04 176.34 176.34 176.34 176.34 0.3K
11:05 176.32 176.32 176.32 176.32 0.2K
11:06 176.18 176.18 176.15 176.15 0.5K
11:07 176.26 176.27 175.97 175.97 2.1K
11:08 176.44 176.44 176.37 176.37 1.8K
11:09 176.37 176.45 176.15 176.15 7.6K
11:12 176.26 176.26 176.18 176.18 1.6K
11:13 176.18 176.19 175.81 176.19 3.3K
11:14 176.19 176.28 176.09 176.13 4.9K
11:15 175.57 175.82 175.46 175.82 3.8K
11:17 175.36 175.63 175.36 175.63 1.1K
11:18 175.58 175.63 175.58 175.63 0.5K
11:19 175.63 175.63 175.63 175.63 0.8K
11:20 175.23 175.63 175.21 175.21 0.8K
11:21 175.62 175.63 175.62 175.63 0.6K
11:22 175.23 175.63 175.23 175.63 0.9K
11:23 175.43 175.43 175.42 175.43 1.8K
11:24 175.43 175.43 175.43 175.43 1.2K
11:25 175.33 175.33 174.85 175.07 3.6K
11:26 175.06 175.06 174.88 174.88 0.5K
11:27 174.88 175.05 174.88 175.05 1.8K
11:28 174.85 175.20 174.85 175.09 9.3K
11:29 174.85 174.85 174.85 174.85 0.5K
11:30 174.66 174.86 174.66 174.86 1.0K
11:31 174.82 175.46 174.82 175.46 6.3K
11:32 175.69 175.69 175.65 175.65 1.5K
11:35 176.04 176.04 175.54 175.61 2.9K
11:36 175.82 175.82 175.82 175.82 0.1K
11:37 175.46 175.46 175.13 175.45 2.0K
11:38 175.41 175.42 174.74 174.74 4.1K
11:39 175.03 175.03 175.03 175.03 0.6K
11:40 174.69 174.84 174.54 174.84 0.8K
11:41 174.92 174.92 174.45 174.72 2.2K
11:42 174.69 174.69 174.46 174.69 1.6K
11:43 174.46 174.46 174.46 174.46 1.5K
11:44 174.70 175.10 174.70 175.10 2.2K
11:45 175.09 175.09 174.64 174.64 2.5K
11:46 174.65 174.65 174.02 174.02 1.2K
11:47 173.65 174.48 173.65 174.48 0.8K
11:48 174.08 174.08 173.58 173.69 2.8K
11:49 173.49 173.49 173.11 173.19 1.0K
11:51 173.19 173.19 173.19 173.19 0.2K
11:53 173.41 173.41 173.41 173.41 1.1K
11:54 173.14 173.14 173.14 173.14 0.5K
11:55 173.14 173.36 173.14 173.36 2.1K
11:56 173.60 173.60 173.60 173.60 0.4K
11:59 174.28 174.28 173.85 173.85 1.5K
12:00 173.54 174.08 173.54 174.08 4.6K
12:03 174.48 175.09 174.24 174.53 2.1K
12:04 174.31 174.53 174.31 174.45 0.9K
12:05 174.73 175.03 174.71 174.71 1.1K
12:06 174.66 174.71 174.10 174.30 4.2K
12:07 174.40 174.71 174.40 174.45 8.9K
12:08 173.98 174.09 173.75 173.93 6.2K
12:10 174.14 174.14 174.14 174.14 0.6K
12:11 173.75 173.75 173.34 173.34 3.5K
12:12 173.34 173.34 173.25 173.25 1.5K
12:13 173.72 173.90 173.71 173.90 0.8K
12:14 173.89 174.61 173.89 174.61 1.7K
12:15 174.09 174.89 174.09 174.89 0.9K
12:16 174.33 174.33 174.33 174.33 1.3K
12:17 174.37 174.55 174.33 174.55 0.6K
12:18 174.19 174.19 174.19 174.19 0.2K
12:19 174.17 174.84 174.17 174.84 1.0K
12:20 174.95 174.95 174.95 174.95 0.1K
12:21 174.97 174.97 174.73 174.97 0.7K
12:22 175.19 175.19 174.65 174.65 0.8K
12:23 174.50 174.66 174.36 174.63 4.0K
12:24 174.57 174.57 174.56 174.56 1.5K
12:26 174.65 174.65 174.65 174.65 0.5K
12:27 174.70 174.70 174.18 174.18 2.4K
12:28 174.04 174.70 174.04 174.70 3.3K
12:29 174.61 174.61 174.61 174.61 0.7K
12:30 174.26 174.26 173.91 173.91 3.0K
12:31 174.62 174.62 174.62 174.62 0.6K
12:32 174.58 174.58 174.58 174.58 0.3K
12:34 175.08 175.08 174.16 174.16 1.1K
12:36 174.76 175.00 174.76 175.00 0.8K
12:37 174.62 174.62 174.60 174.60 1.0K
12:38 174.60 174.60 174.33 174.33 0.5K
12:39 174.59 174.59 174.59 174.59 0.1K
12:40 174.60 174.60 174.60 174.60 0.6K
12:42 174.51 174.51 174.41 174.41 2.4K
12:43 173.85 174.47 173.85 174.47 1.6K
12:46 174.83 174.83 174.62 174.62 1.5K
12:47 174.64 174.64 174.64 174.64 0.5K
12:48 175.07 175.07 174.64 174.65 0.4K
12:49 174.88 174.88 174.24 174.47 2.9K
12:50 174.12 174.31 174.12 174.21 1.7K
12:51 173.67 173.67 173.49 173.49 1.0K
12:52 173.69 173.69 173.69 173.69 0.7K
12:53 173.69 173.76 173.49 173.76 0.9K
12:54 174.24 174.24 174.13 174.13 0.3K
12:55 173.79 174.13 173.79 173.79 4.2K
12:56 173.79 173.90 173.58 173.90 4.3K
12:57 173.57 173.57 173.57 173.57 0.2K
12:58 173.58 173.58 173.23 173.23 1.3K
12:59 173.23 173.41 173.23 173.41 3.4K
13:00 174.93 175.62 174.19 174.19 7.8K
13:01 174.23 174.43 174.23 174.43 0.8K
13:02 174.38 174.38 174.12 174.12 3.9K
13:03 173.80 173.80 173.50 173.80 1.9K
13:04 173.93 173.93 173.93 173.93 0.3K
13:05 173.96 173.96 173.96 173.96 0.6K
13:06 173.78 173.78 173.78 173.78 0.8K
13:08 173.90 174.30 173.90 174.30 0.4K
13:09 173.93 173.93 173.93 173.93 0.3K
13:10 174.03 174.03 174.03 174.03 0.2K
13:11 174.04 174.04 174.04 174.04 0.2K
13:12 174.06 174.52 174.06 174.11 1.1K
13:14 174.06 174.06 174.02 174.02 5.6K
13:15 174.02 174.02 173.47 173.47 1.4K
13:16 173.18 173.18 173.18 173.18 0.9K
13:19 173.59 173.59 173.59 173.59 0.6K
13:21 173.98 173.98 173.65 173.65 0.7K
13:22 174.02 174.11 174.02 174.11 1.8K
13:24 173.84 173.84 173.84 173.84 0.2K
13:25 173.76 173.76 173.76 173.76 1.3K
13:26 173.76 173.76 173.76 173.76 0.5K
13:27 173.79 173.79 173.76 173.76 0.6K
13:28 173.81 173.81 173.81 173.81 0.2K
13:29 173.52 173.52 173.52 173.52 1.9K
13:30 173.92 173.92 173.92 173.92 1.1K
13:31 173.61 173.61 173.61 173.61 0.2K
13:32 173.34 173.34 173.34 173.34 1.0K
13:36 173.61 173.61 173.61 173.61 0.2K
13:37 173.59 173.59 173.59 173.59 0.4K
13:39 173.29 173.30 173.29 173.30 0.5K
13:40 173.26 173.51 173.24 173.24 2.4K
13:41 173.28 173.28 173.28 173.28 1.2K
13:42 173.48 173.48 173.48 173.48 1.0K
13:44 173.44 173.44 173.13 173.13 1.8K
13:46 173.91 173.91 173.51 173.51 0.8K
13:47 173.09 173.09 173.09 173.09 1.7K
13:48 173.28 173.28 173.28 173.28 0.3K
13:49 173.56 173.56 173.56 173.56 0.3K
13:50 173.56 173.56 173.56 173.56 0.5K
13:51 173.56 173.56 173.01 173.54 4.6K
13:52 173.77 173.77 173.77 173.77 1.1K
13:53 174.03 174.03 174.03 174.03 0.3K
13:54 174.22 174.22 173.83 173.83 1.4K
13:55 174.14 174.14 173.71 173.71 1.6K
13:56 173.56 173.56 173.50 173.50 3.0K
13:57 174.24 174.24 174.24 174.24 0.2K
13:58 174.34 174.34 174.34 174.34 0.3K
13:59 174.08 174.08 174.08 174.08 0.1K
14:00 174.08 174.08 174.08 174.08 0.3K
14:01 174.08 174.08 174.08 174.08 0.9K
14:05 174.18 174.18 174.18 174.18 1.2K
14:09 174.31 174.31 174.31 174.31 1.2K
14:11 174.22 174.22 173.66 173.66 3.6K
14:12 173.91 173.91 173.66 173.87 0.9K
14:13 174.12 174.12 174.12 174.12 2.2K
14:14 173.84 173.84 173.84 173.84 0.8K
14:17 174.04 174.04 174.04 174.04 0.6K
14:20 174.23 174.96 174.23 174.96 1.8K
14:21 174.59 174.59 174.59 174.59 0.9K
14:25 174.56 174.56 174.38 174.38 1.1K
14:27 174.72 174.72 174.72 174.72 0.2K
14:28 174.74 174.74 174.74 174.74 0.9K
14:30 174.37 174.37 174.37 174.37 1.9K
14:35 174.19 174.19 174.19 174.19 0.3K
14:36 174.95 174.95 174.95 174.95 0.3K
14:38 174.74 174.74 174.43 174.43 1.1K
14:39 174.93 174.93 174.93 174.93 0.7K
14:41 174.77 174.77 174.77 174.77 0.4K
14:42 174.75 174.81 174.67 174.81 2.6K
14:45 175.05 175.05 174.90 174.90 1.1K
14:47 175.04 175.09 174.76 175.09 0.7K
14:48 174.91 174.91 174.91 174.91 1.7K
14:49 174.48 174.48 174.48 174.48 1.0K
14:50 174.79 174.83 174.79 174.83 0.8K
14:51 174.97 175.04 174.89 174.89 3.0K
14:52 174.89 175.09 174.89 175.09 2.4K
14:55 175.05 175.33 175.05 175.33 0.6K
14:56 175.33 175.46 175.33 175.46 0.9K
14:57 175.50 175.50 175.17 175.20 3.9K
14:58 175.34 175.34 175.34 175.34 3.5K
14:59 175.47 175.47 175.29 175.29 1.3K
15:00 175.31 175.42 175.27 175.42 1.6K
15:01 175.60 175.60 175.60 175.60 0.6K
15:02 175.53 175.53 175.27 175.27 2.0K
15:03 175.27 175.45 175.22 175.45 2.7K
15:04 175.32 175.32 175.25 175.25 2.3K
15:05 175.22 175.22 175.20 175.20 2.4K
15:06 175.45 175.45 175.45 175.45 1.7K
15:07 175.20 175.20 175.20 175.20 0.2K
15:08 175.38 175.38 175.20 175.38 1.0K
15:09 175.46 175.63 175.46 175.63 1.6K
15:10 175.69 175.82 175.44 175.51 8.0K
15:11 175.68 175.68 175.68 175.68 4.2K
15:12 175.61 175.61 175.61 175.61 0.8K
15:13 175.73 175.99 175.73 175.99 4.6K
15:15 175.81 176.03 175.81 176.03 1.6K
15:16 175.92 175.92 175.81 175.81 1.9K
15:17 175.81 175.81 175.81 175.81 1.2K
15:18 175.80 175.81 175.44 175.78 7.9K
15:19 175.89 175.90 175.68 175.68 1.8K
15:20 175.83 175.83 175.82 175.82 1.6K
15:21 175.73 175.73 175.73 175.73 0.1K
15:22 175.80 175.80 175.72 175.72 1.9K
15:23 175.70 175.70 175.70 175.70 6.3K
15:24 175.70 176.03 175.70 176.03 1.2K
15:25 175.80 175.80 175.65 175.65 1.9K
15:26 175.61 175.61 175.18 175.18 10.0K
15:27 175.14 175.57 175.14 175.23 1.4K
15:28 175.66 175.97 175.66 175.97 4.0K
15:29 175.63 175.63 175.59 175.59 1.4K
15:30 175.58 175.58 175.52 175.52 1.3K
15:31 175.51 175.51 175.51 175.51 1.5K
15:32 175.49 175.49 175.34 175.49 9.0K
15:33 175.69 175.83 175.69 175.83 1.8K
15:34 175.66 175.86 175.63 175.63 1.1K
15:35 175.63 175.63 175.58 175.63 4.5K
15:36 175.68 175.85 175.68 175.76 7.3K
15:37 175.76 175.76 175.76 175.76 1.0K
15:38 175.77 175.77 175.77 175.77 0.3K
15:39 175.77 175.77 175.77 175.77 0.9K
15:40 175.77 176.10 175.77 176.00 10.1K
15:41 175.99 176.19 175.99 176.19 4.2K
15:42 176.07 176.07 175.25 175.25 6.5K
15:43 175.18 175.18 174.90 174.90 2.9K
15:44 174.61 174.61 174.37 174.37 5.7K
15:45 174.44 175.14 174.44 175.14 6.0K
15:46 174.98 175.06 174.98 175.06 2.0K
15:47 174.83 174.83 174.57 174.57 5.4K
15:48 174.55 174.55 174.51 174.54 2.4K
15:49 174.49 174.49 174.14 174.26 3.7K
15:50 174.06 174.06 173.44 173.44 7.2K
15:51 173.62 174.18 173.62 174.17 7.7K
15:52 174.18 174.18 173.40 173.40 12.8K
15:53 173.38 173.38 172.96 173.01 9.7K
15:54 173.03 173.22 172.94 173.14 12.7K
15:55 173.25 173.41 172.44 172.44 20.7K
15:56 172.72 172.97 172.72 172.74 10.2K
15:57 172.74 172.79 172.56 172.79 6.3K
15:58 172.58 172.77 172.57 172.75 18.9K
15:59 172.68 173.05 172.44 173.02 127.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available