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
09:30 172.61 174.40 172.20 172.20 21.2K
09:31 174.40 174.40 172.43 172.43 1.2K
09:32 172.43 172.43 172.43 172.43 0.3K
09:33 172.08 172.08 172.08 172.08 1.1K
09:34 172.80 173.24 172.80 173.24 0.7K
09:35 173.24 173.24 173.24 173.24 1.4K
09:36 172.70 172.70 172.70 172.70 1.0K
09:37 174.11 174.11 174.11 174.11 1.5K
09:42 173.79 173.79 173.79 173.79 1.5K
09:44 173.78 173.78 173.78 173.78 0.3K
09:45 173.18 173.18 173.15 173.15 0.8K
09:46 172.93 172.93 172.93 172.93 0.7K
09:50 172.37 172.37 172.37 172.37 1.4K
09:53 173.32 173.32 173.32 173.32 0.6K
09:58 172.29 172.29 171.66 171.66 0.9K
09:59 172.01 172.04 172.01 172.04 0.9K
10:00 171.85 171.85 171.85 171.85 0.5K
10:01 172.01 172.21 172.01 172.21 0.8K
10:02 172.45 172.45 171.99 171.99 1.7K
10:03 172.08 172.08 172.08 172.08 0.3K
10:05 172.44 172.44 172.44 172.44 1.4K
10:07 171.66 171.66 171.66 171.66 1.7K
10:10 172.00 172.00 172.00 172.00 2.3K
10:13 171.50 171.55 171.50 171.55 1.0K
10:14 171.47 172.23 171.47 172.23 3.0K
10:15 171.99 171.99 171.67 171.85 0.7K
10:16 171.85 171.85 171.85 171.85 0.7K
10:20 171.73 171.73 171.26 171.26 1.0K
10:21 171.40 171.40 171.40 171.40 0.1K
10:22 171.39 171.91 171.39 171.85 3.3K
10:23 171.25 171.69 171.25 171.69 0.9K
10:24 171.86 171.93 171.85 171.93 1.2K
10:26 171.52 171.52 171.52 171.52 0.4K
10:27 171.23 171.70 171.23 171.70 3.2K
10:29 171.63 171.63 171.63 171.63 1.1K
10:30 171.72 171.72 171.72 171.72 0.2K
10:33 171.37 171.37 171.37 171.37 0.3K
10:35 172.04 172.04 171.72 171.87 1.5K
10:36 171.82 171.82 171.82 171.82 0.2K
10:37 171.83 171.83 171.69 171.69 0.9K
10:38 171.44 171.44 171.44 171.44 1.3K
10:39 171.59 171.59 171.59 171.59 0.1K
10:40 171.56 171.56 171.56 171.56 1.5K
10:43 172.23 172.23 172.23 172.23 0.1K
10:44 171.88 171.88 171.88 171.88 0.2K
10:45 172.25 172.25 172.05 172.05 2.1K
10:50 171.96 171.96 171.96 171.96 0.9K
10:51 172.11 172.11 171.83 171.83 1.1K
10:55 171.88 172.02 171.88 172.02 0.7K
10:56 172.01 172.09 172.01 172.09 1.0K
10:57 171.59 172.20 171.59 172.20 2.3K
10:59 171.31 171.31 171.31 171.31 0.8K
11:00 171.51 171.51 171.51 171.51 0.5K
11:01 171.50 171.50 171.50 171.50 1.7K
11:06 172.27 172.52 172.27 172.52 1.9K
11:08 172.56 172.56 172.56 172.56 1.7K
11:10 172.56 172.56 172.56 172.56 0.3K
11:12 172.67 172.67 172.67 172.67 0.7K
11:14 173.14 173.34 173.14 173.34 1.7K
11:15 173.24 173.24 173.24 173.24 1.2K
11:16 172.94 172.94 172.94 172.94 0.3K
11:17 172.85 172.85 172.85 172.85 1.1K
11:21 172.89 172.89 172.64 172.64 1.3K
11:25 172.61 172.61 172.61 172.61 2.1K
11:28 172.31 172.31 172.18 172.18 0.7K
11:29 172.22 172.22 172.22 172.22 2.2K
11:30 172.39 172.47 172.39 172.47 2.4K
11:35 172.53 172.53 172.53 172.53 0.3K
11:36 172.16 172.27 172.16 172.27 0.5K
11:37 172.49 172.49 172.49 172.49 0.4K
11:38 172.66 172.98 172.66 172.70 2.1K
11:44 172.64 172.64 172.64 172.64 0.6K
11:45 172.57 172.57 172.57 172.57 0.4K
11:46 172.58 172.58 172.58 172.58 0.7K
11:47 172.60 172.60 172.60 172.60 0.4K
11:48 172.77 172.77 172.77 172.77 1.0K
11:50 172.79 172.79 172.79 172.79 0.1K
11:51 172.79 172.99 172.79 172.97 1.9K
11:52 173.05 173.05 173.05 173.05 0.1K
11:53 172.52 172.52 172.52 172.52 2.0K
11:54 172.41 172.41 172.41 172.41 0.9K
11:56 172.53 172.53 172.53 172.53 0.2K
11:57 172.49 172.49 172.49 172.49 1.8K
11:59 172.46 172.46 172.46 172.46 0.3K
12:00 172.86 173.04 172.41 172.41 5.3K
12:01 172.29 172.29 172.29 172.29 0.7K
12:02 172.14 172.14 172.14 172.14 0.8K
12:04 171.70 171.70 171.70 171.70 1.2K
12:05 172.87 172.87 172.55 172.55 4.2K
12:06 172.84 172.84 172.66 172.66 0.9K
12:07 172.43 172.43 172.43 172.43 0.6K
12:11 172.03 172.03 172.00 172.01 3.2K
12:13 171.52 172.05 171.52 171.60 3.8K
12:14 171.53 171.97 171.53 171.97 1.0K
12:15 171.97 171.97 171.97 171.97 0.6K
12:16 172.49 172.49 172.33 172.33 3.1K
12:17 172.84 172.84 172.33 172.33 1.5K
12:19 172.39 172.70 172.39 172.70 5.0K
12:20 172.70 172.70 172.70 172.70 0.3K
12:21 172.70 172.70 172.70 172.70 1.0K
12:22 172.80 172.80 172.80 172.80 0.2K
12:23 172.80 172.80 172.80 172.80 0.2K
12:24 172.75 172.75 172.75 172.75 1.2K
12:26 172.74 173.42 172.74 173.42 3.0K
12:27 173.07 173.08 173.07 173.08 2.4K
12:29 173.19 173.19 173.19 173.19 0.5K
12:30 173.08 173.08 173.08 173.08 0.7K
12:32 173.63 173.63 173.08 173.08 0.4K
12:33 173.33 173.33 173.33 173.33 0.7K
12:34 173.39 174.02 173.39 174.02 1.2K
12:35 173.86 173.86 173.64 173.64 1.3K
12:37 173.52 173.52 173.52 173.52 0.6K
12:38 173.52 173.52 173.52 173.52 1.3K
12:40 172.75 172.75 172.75 172.75 1.0K
12:43 172.59 172.64 172.59 172.63 3.6K
12:46 173.16 173.16 173.16 173.16 1.2K
12:48 173.16 173.16 173.16 173.16 0.2K
12:49 173.23 173.23 173.23 173.23 1.6K
12:53 173.33 173.33 173.33 173.33 0.3K
12:54 173.28 173.28 173.28 173.28 0.7K
12:55 173.40 173.40 173.40 173.40 1.6K
12:59 173.35 173.35 173.35 173.35 0.5K
13:00 173.09 173.09 173.09 173.09 0.5K
13:01 173.39 173.39 173.39 173.39 0.7K
13:03 173.14 173.27 173.14 173.15 1.8K
13:04 173.06 173.06 173.06 173.06 2.2K
13:05 173.02 173.02 173.02 173.02 1.3K
13:08 173.15 173.15 173.15 173.15 0.9K
13:09 173.22 173.22 173.22 173.22 0.3K
13:10 172.95 173.10 172.95 173.10 1.4K
13:11 172.67 172.67 172.67 172.67 0.7K
13:13 172.55 172.55 172.55 172.55 0.2K
13:14 172.75 172.75 172.75 172.75 0.6K
13:15 172.55 172.84 172.55 172.84 1.7K
13:17 172.36 172.36 172.36 172.36 0.6K
13:18 172.22 172.22 172.22 172.22 0.6K
13:21 171.98 171.98 171.98 171.98 0.5K
13:22 171.99 171.99 171.99 171.99 1.6K
13:23 171.74 171.74 171.74 171.74 0.3K
13:24 171.85 171.85 171.85 171.85 0.5K
13:25 171.93 171.93 171.93 171.93 0.1K
13:26 172.35 172.35 172.06 172.06 1.7K
13:27 171.65 172.06 171.65 172.06 3.0K
13:36 172.48 172.48 172.48 172.48 0.9K
13:38 172.15 172.15 172.15 172.15 1.3K
13:40 172.36 172.36 172.36 172.36 0.3K
13:41 172.07 172.07 172.07 172.07 0.5K
13:44 172.07 172.07 172.07 172.07 1.2K
13:46 172.88 172.88 172.44 172.44 0.7K
13:47 172.57 172.96 172.57 172.96 6.2K
13:48 173.01 173.01 172.71 172.71 0.9K
13:50 172.27 172.27 172.21 172.21 0.9K
13:51 172.23 172.93 172.23 172.71 4.5K
13:52 172.57 172.57 172.57 172.57 0.3K
13:53 172.57 172.57 172.57 172.57 0.6K
13:54 172.64 172.64 172.64 172.64 0.5K
13:58 172.54 172.54 172.54 172.54 0.2K
14:00 172.45 172.60 172.45 172.60 1.2K
14:01 172.64 172.64 172.64 172.64 1.1K
14:04 172.66 172.66 172.66 172.66 1.0K
14:09 172.98 173.00 172.97 172.97 4.5K
14:14 172.87 173.22 172.87 173.07 5.0K
14:15 172.92 172.96 172.92 172.96 2.7K
14:17 173.30 173.30 173.30 173.30 0.2K
14:18 173.30 173.30 173.15 173.15 0.5K
14:19 173.12 173.12 173.12 173.12 1.4K
14:24 173.21 173.21 173.21 173.21 0.4K
14:26 173.12 173.12 173.12 173.12 0.3K
14:27 172.95 172.95 172.95 172.95 0.8K
14:29 172.92 172.92 172.92 172.92 2.0K
14:32 173.43 173.43 173.43 173.43 1.7K
14:37 173.30 173.30 173.30 173.30 0.4K
14:39 173.61 173.61 173.61 173.61 0.5K
14:40 173.35 173.36 173.35 173.36 0.9K
14:41 173.36 173.36 173.18 173.18 0.7K
14:42 172.94 173.36 172.94 173.36 1.3K
14:44 173.59 173.59 173.59 173.59 1.4K
14:45 173.55 173.55 173.55 173.55 0.7K
14:46 173.53 173.59 173.19 173.19 6.2K
14:47 173.27 173.27 173.27 173.27 0.7K
14:48 173.23 173.23 172.96 173.22 3.2K
14:50 172.95 172.95 172.95 172.95 1.9K
14:51 172.80 172.80 172.50 172.50 0.9K
14:52 172.83 172.83 172.83 172.83 0.8K
14:54 172.85 172.85 172.85 172.85 0.2K
14:55 172.82 172.82 172.55 172.81 1.6K
14:56 172.53 172.53 172.36 172.36 2.7K
14:57 172.07 172.07 172.07 172.07 0.8K
14:59 171.97 171.98 171.97 171.98 1.1K
15:00 171.97 171.97 171.97 171.97 0.5K
15:01 172.07 172.07 172.07 172.07 0.8K
15:04 172.10 172.10 172.10 172.10 0.6K
15:05 171.86 171.86 171.85 171.85 0.8K
15:06 171.84 171.84 171.84 171.84 0.5K
15:07 171.95 171.99 171.95 171.99 2.2K
15:09 171.99 171.99 171.99 171.99 0.1K
15:10 171.99 171.99 171.73 171.73 1.2K
15:11 171.68 171.68 171.68 171.68 0.6K
15:13 171.27 171.27 171.27 171.27 1.8K
15:15 170.91 170.91 170.91 170.91 0.2K
15:16 170.91 170.91 170.91 170.91 0.6K
15:17 170.91 170.91 170.91 170.91 0.4K
15:18 170.82 171.06 170.82 171.06 2.0K
15:19 171.04 171.04 171.04 171.04 0.3K
15:20 170.71 170.71 170.54 170.54 1.8K
15:21 170.51 170.51 170.51 170.51 1.7K
15:23 170.55 170.79 170.55 170.79 3.0K
15:25 170.91 170.91 170.88 170.88 1.0K
15:27 170.98 171.10 170.98 170.99 1.1K
15:28 171.00 171.00 170.81 170.81 0.9K
15:29 170.93 170.93 170.73 170.73 0.9K
15:30 170.91 171.21 170.91 171.21 1.9K
15:31 171.04 171.04 171.02 171.02 1.1K
15:33 170.88 170.88 170.88 170.88 1.5K
15:35 171.00 171.00 170.86 170.86 1.0K
15:36 170.91 170.91 170.85 170.85 1.3K
15:37 170.66 170.66 170.62 170.62 1.0K
15:38 170.83 170.83 170.83 170.83 0.7K
15:39 170.83 170.83 170.83 170.83 0.9K
15:40 170.86 170.86 170.79 170.79 1.5K
15:41 170.76 171.00 170.76 171.00 1.7K
15:42 171.18 171.18 171.09 171.09 2.8K
15:43 171.28 171.28 171.28 171.28 1.0K
15:45 171.47 171.47 171.12 171.12 1.6K
15:46 171.01 171.01 170.71 170.71 4.5K
15:47 170.30 170.36 170.30 170.36 1.7K
15:48 170.31 170.38 170.31 170.38 1.8K
15:49 170.61 170.61 170.51 170.51 3.6K
15:50 170.29 170.29 169.89 170.17 2.4K
15:51 170.01 170.01 170.01 170.01 0.4K
15:52 170.42 170.42 170.24 170.25 3.7K
15:53 170.06 170.06 169.92 170.06 3.1K
15:54 170.17 170.47 170.17 170.47 5.8K
15:55 170.60 170.60 170.03 170.14 7.9K
15:56 170.24 170.24 169.80 170.09 10.0K
15:57 170.26 170.43 170.20 170.20 5.2K
15:58 170.26 170.37 170.09 170.09 13.0K
15:59 170.18 170.38 170.14 170.21 75.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available