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
09:30 168.92 171.04 168.92 171.04 14.0K
09:31 171.18 174.68 171.18 174.68 12.9K
09:32 174.68 176.75 174.68 174.91 5.2K
09:33 176.00 176.00 173.49 173.60 1.5K
09:34 173.93 173.93 172.00 172.00 3.7K
09:35 172.26 172.26 172.12 172.12 0.8K
09:36 173.63 173.63 173.63 173.63 6.2K
09:37 172.56 174.29 172.56 174.29 27.9K
09:38 174.11 174.11 173.72 173.72 24.9K
09:39 174.78 174.78 174.25 174.25 1.3K
09:40 174.85 174.85 174.85 174.85 0.2K
09:41 174.34 174.34 172.39 172.39 2.9K
09:42 172.39 173.95 172.39 173.95 16.6K
09:45 172.89 173.51 172.89 173.51 1.2K
09:46 173.08 173.55 173.08 173.55 1.0K
09:49 173.77 174.88 173.77 173.98 1.7K
09:50 173.98 173.98 173.98 173.98 1.6K
09:52 173.72 174.53 173.72 174.53 0.6K
09:53 174.46 175.25 174.46 174.58 7.0K
09:54 174.58 175.25 174.58 175.00 1.7K
09:55 175.20 175.46 174.83 174.83 1.4K
09:57 174.77 174.81 174.68 174.68 1.1K
09:58 174.62 174.89 174.62 174.66 0.5K
09:59 174.66 175.14 174.58 174.58 2.8K
10:00 174.71 175.53 174.62 174.62 3.8K
10:01 175.03 175.87 175.03 175.42 4.9K
10:02 175.42 175.42 175.42 175.42 0.2K
10:03 176.24 176.24 175.63 175.63 0.5K
10:04 176.02 176.38 176.02 176.03 1.9K
10:05 176.42 176.42 175.61 175.61 3.6K
10:06 175.85 175.85 175.37 175.37 1.5K
10:08 176.09 176.09 176.01 176.01 3.0K
10:09 176.01 176.12 176.01 176.04 1.8K
10:11 176.41 176.41 175.61 175.61 5.5K
10:12 175.94 175.94 175.94 175.94 0.7K
10:13 175.38 175.38 175.38 175.38 1.4K
10:14 174.40 174.40 174.40 174.40 2.0K
10:16 176.56 176.56 176.25 176.26 9.1K
10:17 176.26 176.26 175.52 176.07 2.5K
10:18 175.58 175.58 174.78 174.78 3.8K
10:19 174.43 174.43 173.61 173.61 1.1K
10:20 174.29 174.56 173.69 174.56 3.2K
10:21 173.82 174.60 173.82 174.60 1.4K
10:22 174.80 174.80 174.80 174.80 0.8K
10:23 174.51 174.60 174.51 174.60 3.1K
10:24 174.85 174.85 174.45 174.45 0.8K
10:25 174.52 174.52 174.52 174.52 3.2K
10:26 174.41 174.60 174.41 174.60 0.7K
10:27 174.60 174.62 174.60 174.62 3.3K
10:28 174.98 174.98 174.98 174.98 0.6K
10:30 174.98 174.98 174.98 174.98 2.7K
10:31 175.14 175.15 175.14 175.15 12.3K
10:32 175.22 175.45 175.21 175.45 5.9K
10:33 175.44 175.44 175.44 175.44 2.0K
10:34 175.64 175.64 175.22 175.22 1.8K
10:35 175.57 175.57 175.57 175.57 0.5K
10:36 175.23 175.23 175.08 175.08 2.7K
10:37 175.09 175.16 175.07 175.16 2.3K
10:39 174.67 174.67 174.67 174.67 1.5K
10:40 174.76 174.76 174.76 174.76 0.9K
10:42 176.06 176.06 176.05 176.05 1.8K
10:43 176.05 176.26 176.05 176.26 2.8K
10:44 175.74 175.74 175.74 175.74 0.7K
10:45 175.75 175.75 175.75 175.75 0.6K
10:46 175.57 175.57 174.99 175.21 3.2K
10:47 175.37 175.76 175.37 175.44 0.5K
10:48 176.03 176.03 176.03 176.03 1.1K
10:49 176.00 176.00 175.76 175.76 1.6K
10:50 175.63 175.63 175.63 175.63 0.4K
10:51 176.09 176.09 175.83 175.83 0.7K
10:52 176.30 176.30 176.30 176.30 0.2K
10:53 175.75 175.75 175.75 175.75 0.7K
10:54 175.98 175.98 175.98 175.98 1.0K
10:57 176.00 176.18 176.00 176.18 0.8K
10:59 175.70 175.70 175.70 175.70 1.0K
11:02 175.61 176.23 175.61 175.86 1.4K
11:04 176.01 176.02 176.00 176.00 1.1K
11:05 176.01 176.01 175.86 175.86 0.8K
11:06 176.00 176.00 176.00 176.00 0.6K
11:07 175.67 176.09 175.48 175.87 0.8K
11:08 175.87 175.87 175.87 175.87 0.1K
11:09 175.48 175.48 175.48 175.48 0.6K
11:10 175.74 176.22 175.74 176.22 3.1K
11:11 176.45 176.45 176.45 176.45 0.4K
11:12 176.68 176.88 176.68 176.88 2.3K
11:13 176.76 176.76 176.76 176.76 1.7K
11:20 176.56 176.56 176.48 176.48 0.9K
11:21 176.54 176.54 176.36 176.36 1.0K
11:22 176.51 176.58 176.48 176.48 1.7K
11:23 176.17 176.17 176.17 176.17 3.1K
11:24 176.47 176.47 176.09 176.31 0.5K
11:25 175.96 175.96 175.61 175.95 3.1K
11:26 175.95 175.95 175.68 175.68 1.0K
11:28 175.63 175.63 175.43 175.43 2.0K
11:30 175.44 175.44 175.44 175.44 1.7K
11:31 175.72 175.72 175.72 175.72 1.0K
11:32 176.22 176.22 176.17 176.17 1.2K
11:35 175.59 175.59 175.59 175.59 2.4K
11:40 175.44 175.44 175.44 175.44 0.2K
11:41 175.39 175.48 175.39 175.48 1.2K
11:42 175.49 175.49 175.49 175.49 0.5K
11:43 175.86 175.90 175.80 175.80 0.4K
11:44 175.67 175.67 175.67 175.67 0.3K
11:47 175.45 175.45 175.13 175.45 3.2K
11:48 175.69 175.69 175.63 175.63 0.5K
11:50 175.46 175.49 175.46 175.49 0.5K
11:51 175.45 175.45 175.45 175.45 0.5K
11:52 175.79 175.79 175.56 175.56 1.5K
11:53 175.77 175.93 175.77 175.93 0.9K
11:54 175.94 175.94 175.94 175.94 0.4K
11:56 175.82 175.82 175.58 175.58 1.0K
11:57 175.40 175.61 175.40 175.61 3.9K
11:58 175.65 175.98 175.65 175.67 1.3K
11:59 176.02 176.02 176.02 176.02 0.3K
12:01 176.00 176.05 176.00 176.05 1.6K
12:02 176.30 176.34 176.06 176.34 1.3K
12:03 176.14 176.14 176.14 176.14 0.2K
12:04 176.07 176.07 176.07 176.07 0.7K
12:05 176.05 176.12 176.05 176.12 0.4K
12:06 175.92 175.92 175.92 175.92 0.7K
12:07 176.13 176.13 175.86 175.86 2.0K
12:09 175.99 175.99 175.99 175.99 0.4K
12:11 176.08 176.08 176.08 176.08 2.0K
12:12 176.04 176.04 176.04 176.04 0.4K
12:13 176.05 176.05 176.00 176.05 0.3K
12:14 176.05 176.05 176.05 176.05 0.2K
12:15 175.92 176.17 175.92 176.06 1.1K
12:16 176.06 176.25 175.96 176.25 1.1K
12:17 176.07 176.07 176.07 176.07 0.3K
12:18 175.90 175.90 175.85 175.85 2.0K
12:20 175.81 175.81 175.81 175.81 0.3K
12:22 175.81 175.81 175.81 175.81 0.5K
12:25 176.00 176.12 176.00 176.10 3.6K
12:26 175.89 175.89 175.89 175.89 1.6K
12:27 175.56 175.56 175.09 175.09 3.1K
12:28 175.28 175.28 175.28 175.28 0.5K
12:29 175.28 175.36 175.28 175.36 0.7K
12:30 175.36 175.38 175.36 175.38 0.5K
12:31 175.38 175.38 175.38 175.38 0.8K
12:32 175.28 175.28 175.28 175.28 1.2K
12:33 175.51 175.51 175.12 175.12 0.5K
12:34 175.41 175.41 175.01 175.01 1.4K
12:35 174.91 174.91 174.77 174.77 2.3K
12:36 174.80 175.08 174.80 175.08 2.6K
12:38 175.10 175.10 175.10 175.10 0.4K
12:39 174.69 174.69 174.69 174.69 1.9K
12:40 174.59 174.59 174.52 174.52 1.3K
12:42 174.64 174.75 174.64 174.75 1.1K
12:43 174.75 174.75 174.75 174.75 0.4K
12:44 174.78 175.15 174.78 175.15 1.5K
12:47 174.59 174.81 174.59 174.81 0.4K
12:48 174.58 174.58 174.58 174.58 1.4K
12:49 174.21 174.21 174.21 174.21 1.5K
12:50 174.71 174.71 174.56 174.56 1.0K
12:52 174.12 174.12 173.92 173.92 1.0K
12:53 173.91 173.91 173.90 173.90 0.4K
12:54 173.87 173.87 173.87 173.87 0.5K
12:55 174.02 174.04 173.77 173.77 1.9K
12:56 173.75 174.07 173.75 174.07 1.5K
12:58 173.46 173.80 173.46 173.80 0.4K
12:59 173.80 174.10 173.80 174.10 1.2K
13:01 173.68 173.72 173.68 173.72 0.6K
13:02 173.79 173.79 173.79 173.79 0.2K
13:03 173.72 173.72 173.72 173.72 1.8K
13:04 174.34 174.34 174.34 174.34 0.6K
13:07 173.93 173.93 173.93 173.93 0.9K
13:08 173.91 174.11 173.91 173.95 2.1K
13:09 173.92 173.92 173.92 173.92 1.2K
13:10 173.95 173.95 173.95 173.95 0.5K
13:12 173.95 174.20 173.95 174.20 1.1K
13:13 174.21 174.44 174.21 174.44 0.9K
13:14 174.46 174.46 174.22 174.22 1.9K
13:17 174.31 174.31 174.17 174.17 1.1K
13:18 174.35 174.78 174.35 174.78 3.0K
13:19 174.44 174.44 173.93 174.02 4.8K
13:20 174.01 174.20 173.91 174.20 0.7K
13:22 173.91 173.91 173.50 173.50 3.1K
13:23 173.15 173.17 172.95 172.95 2.0K
13:25 173.52 173.52 173.45 173.45 3.1K
13:26 173.29 173.54 173.29 173.38 1.9K
13:27 173.38 173.58 173.38 173.58 1.2K
13:28 173.59 173.59 173.59 173.59 0.8K
13:30 173.62 173.78 173.62 173.78 2.2K
13:31 173.78 173.78 173.61 173.61 1.3K
13:32 173.54 173.54 173.52 173.52 1.9K
13:33 173.45 173.45 173.45 173.45 3.6K
13:35 173.19 173.19 173.19 173.19 0.1K
13:36 173.24 173.24 173.23 173.23 0.5K
13:37 173.44 173.75 173.44 173.75 1.2K
13:38 173.53 173.53 173.53 173.53 0.4K
13:39 173.75 173.75 173.74 173.74 3.3K
13:40 173.77 173.96 173.77 173.96 2.6K
13:41 173.87 173.87 173.87 173.87 1.5K
13:42 173.93 173.93 173.93 173.93 0.8K
13:43 173.90 173.90 173.90 173.90 0.6K
13:44 173.84 173.84 173.84 173.84 0.3K
13:45 173.71 173.77 173.71 173.77 1.3K
13:46 173.87 173.95 173.87 173.95 1.1K
13:48 173.67 173.67 173.67 173.67 1.7K
13:50 173.58 173.58 173.52 173.52 1.3K
13:52 173.38 173.38 173.19 173.27 1.9K
13:53 173.09 173.18 172.90 173.17 6.1K
13:58 173.89 173.89 173.89 173.89 0.2K
14:00 173.94 174.13 173.94 174.13 1.2K
14:01 173.96 173.96 173.78 173.78 1.6K
14:02 173.79 173.79 173.79 173.79 0.2K
14:03 173.41 173.41 173.41 173.41 1.7K
14:04 173.43 173.43 173.43 173.43 0.3K
14:05 173.52 173.68 173.46 173.46 2.5K
14:07 173.60 173.60 173.60 173.60 0.7K
14:08 173.31 173.31 173.31 173.31 1.0K
14:09 173.34 173.44 173.34 173.41 2.4K
14:11 173.37 173.45 173.33 173.41 1.8K
14:12 173.41 173.41 173.23 173.23 1.0K
14:13 173.30 173.30 173.30 173.30 0.2K
14:14 173.03 173.03 173.03 173.03 2.5K
14:16 172.64 172.66 172.64 172.66 0.9K
14:17 172.84 172.84 172.84 172.84 1.0K
14:19 172.85 172.85 172.85 172.85 1.9K
14:22 172.74 172.76 172.74 172.76 2.4K
14:23 172.88 172.88 172.88 172.88 0.7K
14:24 172.58 172.58 172.27 172.27 5.7K
14:25 172.62 172.62 172.62 172.62 3.5K
14:26 172.83 172.83 172.83 172.83 0.1K
14:27 172.79 172.79 172.79 172.79 0.9K
14:28 172.67 172.67 172.34 172.34 1.9K
14:29 172.49 172.49 172.49 172.49 0.5K
14:30 172.49 172.77 172.49 172.77 1.5K
14:31 172.53 172.53 172.53 172.53 3.3K
14:32 172.53 172.53 172.53 172.53 0.8K
14:33 172.53 172.94 172.53 172.94 2.9K
14:34 172.88 172.88 172.88 172.88 0.4K
14:35 172.75 173.00 172.64 173.00 6.0K
14:36 173.16 173.37 173.16 173.37 2.8K
14:37 173.35 173.35 173.35 173.35 2.1K
14:39 172.84 172.84 172.84 172.84 0.3K
14:40 172.99 172.99 172.99 172.99 3.5K
14:42 173.30 173.30 173.30 173.30 2.1K
14:43 173.04 173.04 173.04 173.04 0.4K
14:44 173.18 173.33 173.18 173.33 1.8K
14:45 173.39 173.39 173.39 173.39 0.3K
14:46 173.69 174.44 173.69 174.11 4.2K
14:47 174.28 174.28 173.61 173.89 7.9K
14:48 173.89 173.89 173.88 173.88 2.1K
14:49 173.89 174.00 173.89 173.89 6.2K
14:50 173.89 173.89 173.89 173.89 0.7K
14:51 173.73 173.98 173.73 173.98 1.4K
14:52 173.88 173.88 173.87 173.88 1.1K
14:53 173.65 173.88 173.58 173.86 2.2K
14:54 173.86 173.89 173.82 173.89 0.8K
14:55 173.89 173.89 173.82 173.82 0.3K
14:56 173.82 174.28 173.82 174.27 2.6K
14:57 174.27 174.27 174.27 174.27 0.5K
14:58 174.08 174.26 174.08 174.26 1.0K
14:59 174.16 174.16 174.15 174.15 0.6K
15:00 173.63 173.63 173.59 173.61 4.2K
15:01 173.61 173.61 173.60 173.60 1.2K
15:02 173.48 173.56 173.21 173.21 1.9K
15:03 173.19 173.19 172.99 172.99 1.2K
15:04 172.98 173.37 172.98 173.37 4.8K
15:05 173.44 173.44 173.44 173.44 0.4K
15:06 173.49 173.71 173.49 173.62 3.5K
15:07 173.65 173.65 173.65 173.65 1.6K
15:08 173.65 173.65 173.65 173.65 1.2K
15:09 173.40 173.40 173.35 173.35 1.0K
15:10 173.34 173.60 173.34 173.37 1.1K
15:11 173.40 173.40 173.40 173.40 0.6K
15:12 173.41 173.50 173.41 173.50 0.6K
15:13 173.62 173.77 173.62 173.71 2.2K
15:14 173.71 173.81 173.71 173.80 0.9K
15:15 173.66 173.66 173.59 173.59 1.8K
15:16 173.60 173.60 173.59 173.59 0.6K
15:17 173.52 173.52 173.52 173.52 0.9K
15:18 173.61 173.61 173.61 173.61 0.6K
15:19 173.64 173.81 173.64 173.81 2.9K
15:20 173.83 174.52 173.83 174.40 24.4K
15:21 174.42 174.62 174.42 174.62 1.8K
15:22 174.23 174.23 174.14 174.14 4.4K
15:23 173.46 173.46 173.46 173.46 1.8K
15:24 173.40 173.40 173.40 173.40 0.7K
15:25 173.46 173.51 173.19 173.19 2.3K
15:26 173.04 173.04 173.04 173.04 1.4K
15:27 172.79 172.79 172.75 172.75 2.5K
15:28 172.72 172.77 172.72 172.77 1.4K
15:29 172.86 173.19 172.86 173.11 5.7K
15:30 173.27 173.27 173.27 173.27 1.0K
15:31 173.23 173.23 173.15 173.15 5.5K
15:34 173.76 173.76 173.50 173.50 3.7K
15:36 173.76 173.76 173.44 173.45 3.7K
15:37 173.45 173.48 173.45 173.48 2.7K
15:38 173.48 173.49 173.48 173.49 1.4K
15:39 173.65 173.65 173.44 173.44 2.9K
15:40 173.51 173.82 173.51 173.82 4.0K
15:41 174.36 174.36 174.06 174.06 3.2K
15:42 174.06 174.06 173.88 173.89 4.1K
15:43 173.96 174.07 173.96 173.96 1.4K
15:44 173.94 174.09 173.94 174.09 1.2K
15:45 174.08 174.28 173.97 173.97 4.8K
15:46 173.94 173.95 173.78 173.78 3.5K
15:47 173.90 174.27 173.90 174.20 10.5K
15:48 174.45 174.45 174.27 174.27 6.9K
15:49 174.34 174.34 174.00 174.00 2.6K
15:50 174.09 174.16 174.00 174.16 3.6K
15:51 174.06 174.23 174.06 174.23 2.9K
15:52 174.23 174.23 174.12 174.14 8.3K
15:53 174.07 174.64 174.07 174.64 10.6K
15:54 174.77 174.98 174.77 174.87 12.1K
15:55 174.27 174.63 174.27 174.63 13.7K
15:56 174.59 174.76 174.42 174.76 11.0K
15:57 174.93 174.96 174.67 174.91 10.6K
15:58 174.80 174.98 174.74 174.85 20.6K
15:59 174.89 175.05 174.72 174.85 189.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available