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
09:32 171.99 173.51 171.99 173.51 7.5K
09:33 174.30 174.30 174.30 174.30 1.0K
09:34 174.30 174.30 174.30 174.30 0.1K
09:35 173.50 173.50 173.50 173.50 1.1K
09:37 174.84 175.03 174.84 175.03 1.0K
09:39 175.51 175.51 174.18 174.42 1.1K
09:40 173.74 174.36 173.49 173.49 2.0K
09:41 172.98 172.98 172.88 172.88 0.5K
09:42 173.76 173.76 173.76 173.76 0.9K
09:44 173.62 173.62 173.62 173.62 2.5K
09:47 173.23 173.23 173.23 173.23 1.2K
09:48 173.87 173.87 173.86 173.86 2.4K
09:49 173.91 173.91 173.91 173.91 0.2K
09:50 173.50 173.51 173.32 173.51 1.6K
09:51 173.49 173.49 173.49 173.49 0.4K
09:53 173.20 173.20 172.62 172.62 3.4K
09:54 172.76 172.76 172.76 172.76 0.6K
09:55 172.76 172.76 172.76 172.76 0.4K
09:56 173.21 173.21 173.21 173.21 0.7K
09:57 173.36 173.36 173.02 173.02 0.3K
09:58 173.22 173.49 173.10 173.10 1.3K
09:59 172.80 172.80 172.76 172.79 3.4K
10:00 172.78 173.29 172.78 173.29 2.5K
10:01 173.18 173.18 173.01 173.01 1.0K
10:02 172.91 172.91 172.91 172.91 3.0K
10:05 173.34 173.80 173.34 173.80 2.6K
10:07 173.84 174.45 173.84 174.45 5.1K
10:08 174.05 174.05 174.05 174.05 1.0K
10:09 173.74 173.82 173.74 173.82 2.7K
10:10 174.02 174.02 173.70 173.70 1.0K
10:11 173.82 173.82 173.82 173.82 0.6K
10:12 173.83 173.83 173.83 173.83 0.2K
10:13 173.47 173.47 173.47 173.47 1.9K
10:14 173.24 173.24 173.00 173.00 1.4K
10:16 173.01 173.24 173.01 173.24 1.2K
10:17 173.39 173.39 173.39 173.39 0.6K
10:18 173.47 173.47 173.47 173.47 0.2K
10:19 173.53 173.62 173.53 173.62 0.8K
10:20 173.65 173.65 173.65 173.65 0.5K
10:21 174.19 174.19 173.65 173.65 0.2K
10:22 173.74 173.74 173.74 173.74 0.2K
10:23 174.18 174.18 174.18 174.18 0.1K
10:24 173.44 173.44 173.44 173.44 0.6K
10:25 174.14 174.14 174.14 174.14 0.2K
10:26 174.26 174.44 174.00 174.34 16.1K
10:29 174.14 174.14 174.14 174.14 1.5K
10:31 173.82 173.82 173.69 173.69 3.2K
10:32 173.31 173.31 173.31 173.31 0.4K
10:33 173.60 173.60 173.60 173.60 0.6K
10:34 173.21 173.21 173.21 173.21 2.0K
10:35 173.48 173.48 173.48 173.48 0.3K
10:36 173.00 173.00 173.00 173.00 1.0K
10:37 173.00 173.00 173.00 173.00 1.7K
10:40 173.04 173.04 173.04 173.04 1.1K
10:45 172.93 172.93 172.93 172.93 1.3K
10:47 172.94 172.94 172.94 172.94 0.4K
10:48 172.80 172.80 172.80 172.80 1.1K
10:49 172.80 172.80 172.77 172.77 1.9K
10:50 172.77 172.77 172.77 172.77 12.8K
10:51 172.85 172.85 172.76 172.76 0.5K
10:52 172.82 172.82 172.82 172.82 0.7K
10:54 172.73 172.73 172.73 172.73 0.4K
10:55 172.66 172.85 172.66 172.85 1.8K
10:56 172.76 172.76 172.71 172.71 3.4K
10:57 172.76 172.95 172.76 172.95 1.8K
10:58 172.82 172.82 172.82 172.82 1.1K
11:00 173.05 173.07 173.05 173.05 3.6K
11:01 173.05 173.05 172.89 172.89 4.4K
11:02 172.95 172.95 172.95 172.95 0.7K
11:03 172.89 172.89 172.89 172.89 1.0K
11:04 172.93 172.93 172.93 172.93 0.3K
11:05 172.73 173.02 172.73 173.02 2.2K
11:06 172.71 172.71 172.56 172.56 7.8K
11:07 172.45 172.73 172.45 172.73 3.7K
11:10 172.79 172.80 172.79 172.80 5.4K
11:13 172.70 172.70 172.70 172.70 1.5K
11:15 173.07 173.11 172.94 173.11 6.2K
11:16 172.97 172.97 172.97 172.97 2.0K
11:18 173.68 173.68 173.68 173.68 0.3K
11:19 173.20 173.48 173.20 173.47 0.8K
11:22 173.69 173.79 173.69 173.79 1.0K
11:23 173.79 173.80 173.79 173.80 1.2K
11:24 173.79 174.03 173.79 174.03 2.9K
11:25 174.17 174.18 174.17 174.18 1.8K
11:26 174.15 174.18 174.15 174.18 1.6K
11:27 174.18 174.18 173.96 173.96 4.9K
11:28 173.80 173.80 173.80 173.80 0.4K
11:29 173.64 173.64 173.64 173.64 0.8K
11:30 173.38 173.38 173.38 173.38 1.3K
11:31 173.32 173.32 173.32 173.32 1.3K
11:33 173.29 173.29 173.29 173.29 2.4K
11:38 173.46 173.46 173.46 173.46 0.6K
11:40 173.47 173.47 173.47 173.47 0.6K
11:41 173.47 173.47 173.47 173.47 1.1K
11:43 173.45 173.45 173.45 173.45 0.5K
11:44 173.45 173.45 173.45 173.45 0.3K
11:45 173.38 173.38 173.38 173.38 1.6K
11:46 173.20 173.32 173.20 173.32 0.8K
11:47 173.40 173.40 173.40 173.40 0.4K
11:48 173.27 173.27 173.27 173.27 1.0K
11:49 173.20 173.20 173.20 173.20 0.3K
11:50 173.10 173.20 172.97 172.97 4.7K
11:51 172.94 173.39 172.84 172.84 3.6K
11:52 172.84 172.89 172.84 172.89 1.7K
11:55 173.15 173.15 173.15 173.15 0.4K
11:58 173.00 173.00 172.98 172.98 0.8K
11:59 172.98 172.98 172.81 172.81 5.6K
12:05 172.77 172.77 172.77 172.77 0.2K
12:06 172.77 172.77 172.77 172.77 1.3K
12:07 172.77 172.77 172.77 172.77 2.3K
12:09 172.97 172.97 172.97 172.97 0.3K
12:10 172.82 172.82 172.82 172.82 0.8K
12:11 173.08 173.08 173.08 173.08 0.9K
12:12 172.91 172.91 172.91 172.91 1.2K
12:13 172.91 172.91 172.91 172.91 4.5K
12:16 172.85 172.85 172.85 172.85 0.8K
12:18 173.05 173.05 173.05 173.05 0.5K
12:19 172.80 172.80 172.80 172.80 1.6K
12:22 173.08 173.11 173.08 173.11 1.3K
12:23 173.13 173.13 173.13 173.13 1.1K
12:25 173.41 173.41 173.41 173.41 0.4K
12:26 173.34 173.34 173.34 173.34 0.2K
12:27 173.01 173.31 173.01 173.27 0.8K
12:28 173.53 173.53 173.53 173.53 1.6K
12:30 173.27 173.27 173.27 173.27 1.2K
12:31 173.27 173.27 173.27 173.27 1.9K
12:34 173.27 173.27 173.27 173.27 1.0K
12:35 173.33 173.33 173.33 173.33 1.9K
12:37 172.98 172.98 172.98 172.98 6.8K
12:38 172.98 172.98 172.97 172.97 1.1K
12:39 172.90 172.90 172.90 172.90 0.8K
12:40 172.90 172.90 172.90 172.90 0.6K
12:41 172.90 173.17 172.90 172.96 8.4K
12:43 173.10 173.10 173.10 173.10 0.2K
12:44 173.05 173.05 173.05 173.05 0.3K
12:45 173.00 173.00 173.00 173.00 2.5K
12:46 172.89 172.89 172.78 172.78 1.8K
12:47 172.78 172.78 172.69 172.69 5.8K
12:48 172.54 172.54 172.54 172.54 1.3K
12:52 172.47 172.50 172.37 172.37 3.5K
12:53 172.52 172.52 172.52 172.52 1.4K
12:54 172.64 172.64 172.61 172.61 1.7K
12:55 172.70 172.80 172.64 172.76 5.2K
12:56 172.76 172.76 172.70 172.70 1.1K
12:57 172.51 172.51 172.46 172.46 2.8K
12:58 172.46 172.46 172.46 172.46 0.7K
12:59 172.37 172.37 172.21 172.21 2.0K
13:00 172.20 172.49 172.20 172.41 2.6K
13:01 172.48 172.48 172.48 172.48 1.3K
13:02 172.54 172.54 172.54 172.54 0.7K
13:04 172.42 172.42 172.42 172.42 0.4K
13:05 172.40 172.40 172.24 172.31 4.9K
13:07 172.47 172.47 172.47 172.47 0.8K
13:09 172.37 172.37 172.37 172.37 0.6K
13:11 172.42 172.42 172.42 172.42 1.3K
13:16 172.58 172.79 172.58 172.59 1.3K
13:17 172.77 172.77 172.77 172.77 0.7K
13:19 172.75 172.75 172.75 172.75 1.1K
13:23 172.88 172.88 172.84 172.85 3.5K
13:24 172.85 172.85 172.85 172.85 0.1K
13:25 172.84 172.85 172.84 172.85 1.5K
13:26 172.85 172.85 172.84 172.84 0.7K
13:27 172.95 173.00 172.95 172.95 4.2K
13:28 172.91 173.20 172.91 173.20 1.5K
13:30 172.98 173.02 172.67 172.67 11.0K
13:31 172.77 172.77 172.14 172.14 5.7K
13:32 172.26 172.61 172.26 172.61 2.2K
13:33 172.59 172.59 172.17 172.17 2.3K
13:34 172.18 172.19 172.18 172.19 0.7K
13:37 172.19 172.19 172.19 172.19 0.4K
13:38 172.04 172.04 172.04 172.04 0.4K
13:39 172.02 172.02 171.46 171.46 3.0K
13:40 171.41 171.41 171.23 171.23 1.1K
13:41 171.13 171.13 171.13 171.13 1.1K
13:42 171.25 171.25 171.25 171.25 0.8K
13:43 171.09 171.09 171.09 171.09 0.2K
13:44 171.10 171.10 171.10 171.10 0.9K
13:45 171.10 171.13 171.09 171.11 6.5K
13:46 170.96 171.15 170.96 170.99 4.6K
13:47 170.38 170.38 170.38 170.38 0.6K
13:50 170.29 170.45 170.13 170.13 2.5K
13:51 170.32 170.32 170.32 170.32 0.5K
13:52 170.68 170.68 170.68 170.68 1.4K
13:54 170.41 170.41 170.41 170.41 1.1K
13:55 169.89 169.89 169.89 169.89 0.5K
13:56 170.13 170.13 169.76 169.76 1.8K
13:57 169.44 169.44 169.44 169.44 0.3K
13:58 169.43 169.43 169.43 169.43 0.4K
13:59 169.19 169.19 169.19 169.19 0.2K
14:00 169.71 169.92 169.49 169.49 2.7K
14:01 169.36 169.36 169.36 169.36 0.3K
14:02 169.30 169.30 169.30 169.30 0.2K
14:03 169.55 169.55 169.55 169.55 0.7K
14:04 169.61 169.61 169.55 169.55 0.5K
14:05 169.86 169.89 169.80 169.89 1.3K
14:06 169.93 169.93 169.93 169.93 1.1K
14:07 169.94 169.94 169.94 169.94 1.0K
14:08 169.41 169.41 169.41 169.41 1.2K
14:09 169.25 169.25 169.25 169.25 0.9K
14:10 169.43 169.43 169.43 169.43 1.6K
14:11 169.62 169.62 169.62 169.62 1.6K
14:13 169.77 170.14 169.77 170.14 2.1K
14:14 170.35 170.35 170.35 170.35 2.0K
14:16 170.43 170.43 170.43 170.43 0.5K
14:17 170.17 170.17 169.90 169.90 1.9K
14:18 169.95 169.95 169.95 169.95 0.4K
14:20 169.92 170.24 169.92 170.24 5.0K
14:24 170.88 170.88 170.88 170.88 0.3K
14:25 170.88 170.89 170.88 170.89 0.8K
14:27 171.22 171.22 171.22 171.22 0.6K
14:28 171.08 171.08 171.08 171.08 0.4K
14:30 170.68 170.89 170.68 170.89 1.1K
14:32 170.78 170.78 170.78 170.78 0.2K
14:33 170.57 170.57 170.57 170.57 1.8K
14:34 170.63 170.63 170.36 170.36 0.8K
14:35 170.15 170.15 170.15 170.15 0.1K
14:36 170.44 170.44 170.44 170.44 2.4K
14:39 170.25 170.36 170.25 170.36 1.4K
14:41 170.21 170.21 170.20 170.20 1.9K
14:45 170.53 170.53 170.53 170.53 0.5K
14:46 170.18 170.25 170.16 170.17 1.9K
14:47 170.17 170.17 170.00 170.04 9.0K
14:49 170.00 170.00 170.00 170.00 1.1K
14:50 170.14 170.28 170.14 170.28 2.9K
14:51 170.33 170.33 170.33 170.33 1.9K
14:52 170.19 170.19 170.19 170.19 0.5K
14:53 170.05 170.05 169.97 169.97 3.8K
14:54 170.12 170.12 170.12 170.12 0.7K
14:55 170.11 170.11 170.10 170.11 3.5K
14:57 170.00 170.12 170.00 170.12 1.2K
14:58 170.13 170.13 169.84 169.84 11.8K
14:59 169.60 169.60 169.60 169.60 0.4K
15:00 169.60 169.60 169.60 169.60 0.8K
15:01 169.85 169.90 169.80 169.80 1.8K
15:02 169.90 169.90 169.90 169.90 0.2K
15:03 169.66 169.66 169.66 169.66 2.0K
15:04 169.65 169.65 169.49 169.49 3.3K
15:05 169.62 169.98 169.62 169.89 3.9K
15:06 169.99 170.00 169.69 169.69 14.7K
15:07 169.34 169.34 169.34 169.34 1.2K
15:09 169.41 169.41 169.41 169.41 0.4K
15:10 169.41 169.41 169.41 169.41 0.5K
15:11 169.41 169.41 169.17 169.17 1.6K
15:12 169.66 169.77 169.66 169.77 1.6K
15:15 169.73 169.73 169.73 169.73 1.3K
15:17 169.44 169.44 169.44 169.44 0.5K
15:18 169.37 169.37 169.37 169.37 0.9K
15:19 169.37 169.37 169.36 169.36 1.1K
15:20 169.36 169.36 169.36 169.36 1.7K
15:21 169.34 169.36 169.34 169.36 1.8K
15:22 169.12 169.19 169.02 169.02 3.1K
15:23 169.07 169.07 169.07 169.07 1.3K
15:24 169.06 169.09 169.06 169.09 2.3K
15:25 169.10 169.10 169.10 169.10 0.2K
15:26 169.10 169.10 169.10 169.10 1.1K
15:27 169.31 169.31 169.31 169.31 0.9K
15:28 169.17 169.17 169.07 169.07 2.4K
15:29 169.06 169.06 169.06 169.06 1.6K
15:30 168.84 169.26 168.84 169.26 3.7K
15:31 169.29 169.29 169.26 169.26 2.3K
15:32 169.59 169.80 169.59 169.76 1.5K
15:33 170.04 170.04 170.04 170.04 0.5K
15:34 169.83 169.96 169.83 169.96 1.4K
15:35 169.96 169.96 169.96 169.96 0.2K
15:36 170.12 170.12 169.44 169.57 6.2K
15:37 169.08 169.08 169.08 169.08 0.3K
15:38 169.19 169.74 169.19 169.38 2.1K
15:40 169.56 169.60 169.56 169.60 3.4K
15:41 169.92 170.30 169.92 170.30 2.9K
15:42 170.03 170.03 169.97 169.97 3.5K
15:43 170.22 170.22 170.22 170.22 0.8K
15:44 170.17 170.17 170.17 170.17 1.8K
15:45 170.37 170.37 170.37 170.37 1.9K
15:47 170.29 170.51 170.28 170.51 7.5K
15:48 170.51 170.66 170.51 170.51 4.5K
15:49 170.70 170.70 170.57 170.57 2.3K
15:50 170.86 171.17 170.86 171.17 3.2K
15:51 171.03 171.09 171.03 171.09 3.7K
15:52 170.87 170.99 170.87 170.99 2.2K
15:53 171.03 171.28 170.90 171.28 10.2K
15:54 171.30 171.85 171.30 171.85 7.3K
15:55 171.37 171.54 171.35 171.54 9.0K
15:56 171.77 172.02 171.75 171.95 6.6K
15:57 171.96 172.22 171.96 172.13 6.3K
15:58 172.04 172.26 172.04 172.26 11.4K
15:59 172.25 172.32 171.96 172.18 68.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available