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
09:30 169.00 171.86 169.00 171.86 24.3K
09:31 171.36 171.36 171.36 171.36 1.8K
09:32 171.36 171.36 171.36 171.36 2.3K
09:33 171.36 171.36 171.36 171.36 2.7K
09:34 171.36 171.36 171.36 171.36 0.4K
09:36 170.61 171.15 170.58 170.58 5.2K
09:37 170.52 172.10 170.52 172.10 26.1K
09:38 172.60 173.74 172.54 173.07 19.2K
09:39 173.92 173.92 172.96 173.70 13.5K
09:40 173.72 174.58 173.50 174.50 20.1K
09:41 174.63 174.78 173.82 174.45 18.9K
09:42 173.18 173.18 173.18 173.18 0.7K
09:43 173.04 173.04 173.04 173.04 0.3K
09:44 172.56 172.56 172.56 172.56 0.2K
09:45 172.48 172.48 172.14 172.14 0.6K
09:46 172.06 173.16 172.06 172.99 1.4K
09:48 172.83 172.83 172.83 172.83 0.2K
09:49 173.44 173.44 172.77 173.43 7.3K
09:50 173.43 173.43 172.99 172.99 4.3K
09:52 172.16 172.16 172.16 172.16 0.4K
09:53 172.03 172.03 172.03 172.03 0.6K
09:54 172.17 172.17 172.17 172.17 0.1K
09:55 171.61 171.91 171.30 171.30 5.2K
09:56 171.30 171.30 170.98 170.98 0.9K
09:57 171.30 171.30 171.30 171.30 0.1K
09:58 170.68 170.68 170.62 170.62 6.2K
09:59 170.62 170.62 170.62 170.62 0.8K
10:00 170.97 170.97 170.27 170.27 3.9K
10:01 171.12 171.12 170.27 170.27 0.6K
10:02 170.27 170.27 169.35 169.35 3.6K
10:04 169.70 169.70 169.70 169.70 0.6K
10:06 169.99 170.00 169.99 170.00 1.7K
10:07 169.81 169.81 169.81 169.81 0.3K
10:08 170.17 170.65 170.17 170.65 1.7K
10:09 170.66 170.66 170.66 170.66 0.6K
10:11 171.07 171.07 171.07 171.07 0.2K
10:12 171.07 171.07 171.07 171.07 0.9K
10:13 171.19 171.19 170.43 170.43 0.9K
10:14 170.85 170.85 170.85 170.85 1.1K
10:15 170.79 170.79 170.29 170.29 3.2K
10:16 170.00 170.33 169.76 169.76 4.2K
10:17 169.71 169.71 169.71 169.71 0.5K
10:18 169.73 169.82 169.73 169.82 2.2K
10:19 169.73 169.73 169.72 169.72 6.4K
10:20 170.21 170.21 170.17 170.21 1.0K
10:21 170.08 170.23 169.90 170.23 1.5K
10:22 170.96 170.96 170.37 170.37 0.4K
10:23 170.16 170.37 170.16 170.37 1.2K
10:24 170.16 170.16 170.14 170.14 2.1K
10:25 170.15 170.15 170.15 170.15 0.3K
10:26 170.30 170.30 169.91 169.96 13.5K
10:27 170.32 170.32 170.32 170.32 0.4K
10:28 170.31 170.31 170.25 170.25 0.8K
10:29 170.25 170.25 170.21 170.21 1.0K
10:30 169.94 169.94 169.94 169.94 0.7K
10:31 170.20 170.20 169.96 169.96 4.7K
10:32 169.65 169.65 169.65 169.65 0.3K
10:33 169.62 169.62 169.62 169.62 0.8K
10:34 170.16 170.16 169.68 169.68 1.7K
10:35 169.68 169.68 169.68 169.68 0.3K
10:36 169.68 169.68 169.68 169.68 0.5K
10:38 169.67 169.78 169.67 169.78 1.5K
10:39 169.71 170.21 169.71 170.21 1.8K
10:41 169.87 169.87 169.87 169.87 0.7K
10:42 169.73 169.73 169.73 169.73 1.0K
10:43 169.72 169.72 169.59 169.72 1.8K
10:44 170.06 170.06 169.58 169.58 1.9K
10:45 169.51 169.51 169.51 169.51 0.4K
10:46 169.51 169.51 169.48 169.48 0.9K
10:47 169.47 169.47 169.47 169.47 0.6K
10:48 169.46 169.46 169.45 169.45 0.7K
10:49 169.20 169.20 169.18 169.18 13.0K
10:50 169.18 169.23 169.18 169.23 0.5K
10:51 169.10 169.17 169.10 169.15 4.2K
10:52 169.08 169.08 168.59 168.91 9.5K
10:53 168.77 168.77 168.77 168.77 1.6K
10:54 168.62 168.74 168.62 168.74 0.7K
10:55 168.75 168.94 168.75 168.78 4.4K
10:57 168.74 168.74 168.55 168.55 2.9K
10:58 168.55 168.88 168.37 168.88 4.9K
10:59 168.70 168.70 168.70 168.70 1.4K
11:00 169.35 169.39 169.35 169.39 0.6K
11:01 169.20 169.20 169.05 169.05 1.6K
11:02 168.74 168.90 168.74 168.90 0.7K
11:03 168.91 168.91 168.90 168.90 0.6K
11:04 168.79 169.24 168.79 169.19 2.4K
11:05 169.37 169.37 168.70 168.70 7.4K
11:06 168.36 168.36 168.36 168.36 1.0K
11:07 168.06 168.06 168.06 168.06 1.7K
11:08 167.73 168.00 167.73 167.83 6.0K
11:09 168.39 168.39 168.39 168.39 2.6K
11:10 168.39 168.39 168.20 168.39 1.3K
11:11 168.24 168.24 168.24 168.24 0.6K
11:12 168.12 168.12 168.12 168.12 0.7K
11:13 168.11 168.11 168.11 168.11 0.3K
11:14 167.98 168.09 167.98 168.09 0.9K
11:15 168.08 168.08 167.75 167.75 0.8K
11:16 168.07 168.07 168.07 168.07 0.5K
11:17 168.03 168.03 168.03 168.03 1.5K
11:18 168.05 168.14 168.05 168.14 0.6K
11:19 168.05 168.05 168.05 168.05 1.7K
11:20 167.99 167.99 167.99 167.99 1.1K
11:21 168.00 168.00 168.00 168.00 1.3K
11:22 167.86 167.89 167.86 167.89 0.6K
11:23 167.52 167.63 167.35 167.63 1.8K
11:24 167.40 167.58 167.40 167.50 2.0K
11:26 167.48 167.48 167.48 167.48 0.7K
11:27 167.45 167.45 167.45 167.45 1.4K
11:28 167.05 167.05 167.01 167.01 1.2K
11:29 166.96 166.96 166.72 166.72 1.5K
11:30 166.92 166.95 166.92 166.95 1.3K
11:31 167.17 167.22 167.08 167.08 3.1K
11:32 167.09 167.09 167.09 167.09 0.4K
11:33 167.09 167.19 167.08 167.19 1.2K
11:34 167.12 167.12 167.12 167.12 0.6K
11:35 167.17 167.17 167.17 167.17 0.1K
11:36 167.17 167.17 166.63 166.63 2.5K
11:37 166.81 166.81 166.81 166.81 0.8K
11:38 166.72 166.88 166.72 166.85 2.3K
11:39 166.87 166.87 166.87 166.87 0.8K
11:41 166.87 166.93 166.87 166.91 1.9K
11:43 166.92 166.92 166.92 166.92 0.9K
11:44 166.76 166.76 166.66 166.66 1.7K
11:45 166.64 166.64 166.44 166.44 1.7K
11:46 166.29 166.29 165.98 165.98 9.3K
11:47 165.80 165.80 165.80 165.80 2.4K
11:49 165.63 165.63 165.42 165.42 2.8K
11:50 165.67 165.67 165.67 165.67 1.0K
11:52 165.91 165.91 165.22 165.22 3.5K
11:53 165.63 165.63 165.60 165.60 0.7K
11:54 165.57 165.57 165.57 165.57 1.1K
11:55 165.40 165.40 165.40 165.40 0.3K
11:56 165.41 165.41 165.41 165.41 0.5K
11:57 165.45 165.45 165.45 165.45 0.5K
11:58 165.46 165.54 165.45 165.45 2.3K
11:59 165.45 165.45 165.45 165.45 0.8K
12:00 165.45 165.45 165.45 165.45 0.7K
12:01 165.55 165.55 165.55 165.55 2.0K
12:02 165.58 165.58 165.57 165.57 0.7K
12:03 165.53 165.65 165.53 165.61 1.3K
12:04 165.62 165.86 165.62 165.86 1.9K
12:05 165.87 165.94 165.87 165.94 1.1K
12:06 165.94 165.94 165.94 165.94 0.9K
12:07 165.94 166.23 165.94 166.23 3.9K
12:08 166.24 166.24 166.24 166.24 0.4K
12:09 166.24 166.24 166.24 166.24 1.9K
12:10 166.00 166.14 166.00 166.14 1.1K
12:11 166.42 166.42 166.40 166.40 0.9K
12:12 166.45 166.48 166.45 166.48 0.9K
12:13 166.56 166.56 166.56 166.56 0.3K
12:14 166.56 166.57 166.56 166.57 0.7K
12:15 166.37 166.40 166.37 166.40 1.0K
12:16 166.30 166.30 166.30 166.30 1.7K
12:18 166.20 166.20 166.20 166.20 0.7K
12:20 166.13 166.13 166.13 166.13 1.0K
12:22 166.20 166.20 166.20 166.20 0.1K
12:23 165.98 166.20 165.98 166.20 0.5K
12:24 166.05 166.05 166.05 166.05 0.8K
12:25 166.04 166.04 165.63 165.63 3.5K
12:26 165.62 165.62 165.36 165.36 1.7K
12:27 165.24 165.39 165.15 165.39 6.8K
12:28 165.62 165.62 165.62 165.62 0.8K
12:29 165.75 165.75 165.71 165.71 3.6K
12:31 166.17 166.17 166.12 166.12 1.3K
12:33 166.29 166.29 166.26 166.26 1.6K
12:34 166.26 167.15 166.26 167.15 5.6K
12:36 166.99 166.99 166.99 166.99 0.2K
12:37 167.00 167.18 167.00 167.18 1.7K
12:38 167.44 167.44 167.44 167.44 0.7K
12:40 167.47 167.48 167.47 167.48 1.2K
12:41 167.47 167.47 167.47 167.47 0.8K
12:43 167.56 167.56 167.56 167.56 0.2K
12:44 167.12 167.18 167.12 167.18 2.7K
12:46 167.15 167.15 167.15 167.15 2.3K
12:48 167.16 167.16 167.16 167.16 0.9K
12:50 167.09 167.09 167.09 167.09 0.4K
12:51 167.09 167.11 167.09 167.11 1.1K
12:52 166.72 166.89 166.63 166.89 1.8K
12:53 166.74 166.74 166.66 166.66 0.8K
12:55 166.43 166.43 166.43 166.43 1.4K
12:57 166.54 166.54 166.37 166.38 21.5K
12:58 166.37 166.38 166.36 166.38 1.7K
12:59 166.30 166.32 166.08 166.08 6.2K
13:00 166.27 166.65 166.27 166.65 2.6K
13:01 166.64 166.66 166.48 166.48 1.5K
13:02 166.27 166.30 166.27 166.30 2.2K
13:03 166.30 166.30 166.09 166.09 4.2K
13:04 166.08 166.08 166.06 166.06 2.3K
13:06 166.21 166.21 166.13 166.13 1.9K
13:08 166.26 166.26 166.07 166.07 1.0K
13:09 166.17 166.18 166.17 166.18 0.8K
13:10 166.15 166.19 166.15 166.19 1.8K
13:11 166.11 166.11 166.08 166.08 0.7K
13:12 166.22 166.31 166.22 166.31 0.8K
13:13 166.17 166.17 166.10 166.10 0.6K
13:14 166.13 166.17 166.11 166.17 1.4K
13:15 166.30 166.30 166.30 166.30 0.3K
13:16 166.31 166.31 166.31 166.31 0.9K
13:17 166.29 166.29 166.26 166.29 0.7K
13:18 166.27 166.27 166.25 166.25 0.6K
13:19 166.41 166.41 166.38 166.38 2.8K
13:20 166.35 166.60 166.35 166.60 1.2K
13:22 166.76 166.76 166.76 166.76 1.0K
13:24 166.74 166.74 166.60 166.68 2.4K
13:25 166.59 166.59 166.59 166.59 1.7K
13:29 166.71 166.71 166.71 166.71 0.9K
13:31 166.57 166.83 166.57 166.68 1.8K
13:32 166.69 166.69 166.69 166.69 5.5K
13:33 166.66 166.66 166.66 166.66 0.7K
13:34 166.49 166.51 166.47 166.47 0.7K
13:35 166.73 166.73 166.50 166.51 1.9K
13:36 166.56 166.56 166.56 166.56 0.5K
13:37 166.59 166.59 166.55 166.55 0.8K
13:38 166.55 166.55 166.25 166.25 1.6K
13:39 166.30 166.30 166.08 166.08 3.4K
13:40 165.89 165.89 165.65 165.65 5.4K
13:41 165.61 165.61 165.60 165.60 1.4K
13:42 165.58 165.58 165.58 165.58 0.1K
13:43 165.78 165.78 165.39 165.39 3.7K
13:46 165.61 165.61 165.56 165.56 2.2K
13:47 165.40 165.40 165.40 165.40 1.5K
13:48 165.89 165.89 165.89 165.89 0.4K
13:49 165.83 165.83 165.82 165.82 1.0K
13:51 165.83 165.83 165.65 165.72 1.6K
13:52 165.80 165.89 165.80 165.89 2.3K
13:56 165.85 165.85 165.85 165.85 0.5K
13:57 165.61 165.79 165.61 165.78 1.8K
13:58 165.66 165.66 165.66 165.66 0.5K
13:59 165.71 165.71 165.71 165.71 0.6K
14:00 165.69 165.69 165.69 165.69 2.0K
14:03 166.11 166.11 166.11 166.11 1.8K
14:04 166.36 166.36 166.36 166.36 0.6K
14:05 166.38 166.38 166.38 166.38 0.3K
14:06 166.28 166.28 166.17 166.17 1.7K
14:07 166.75 166.75 166.48 166.48 0.6K
14:08 166.61 166.61 166.61 166.61 0.3K
14:09 166.31 166.91 166.31 166.91 2.3K
14:10 166.73 166.95 166.73 166.95 1.2K
14:11 166.83 167.00 166.83 167.00 1.8K
14:12 167.01 167.06 167.01 167.05 2.1K
14:13 166.99 167.05 166.99 167.05 1.4K
14:14 167.13 167.13 167.13 167.13 1.5K
14:15 166.58 166.58 166.58 166.58 1.9K
14:16 166.53 166.67 166.53 166.67 1.4K
14:17 166.48 166.74 166.48 166.74 1.5K
14:18 166.74 166.74 166.74 166.74 1.5K
14:19 166.75 166.75 166.75 166.75 1.0K
14:20 166.64 166.64 166.36 166.36 1.4K
14:21 166.46 166.46 166.46 166.46 0.4K
14:23 166.67 166.67 166.67 166.67 1.0K
14:24 166.80 166.80 166.80 166.80 1.4K
14:27 166.96 166.96 166.70 166.84 1.8K
14:28 166.80 166.80 166.80 166.80 2.5K
14:29 167.13 167.13 167.13 167.13 1.2K
14:31 167.37 167.37 167.37 167.37 0.9K
14:32 167.31 167.31 167.25 167.25 3.8K
14:36 167.49 167.49 167.33 167.33 5.0K
14:40 167.38 167.38 167.29 167.29 4.3K
14:41 167.21 167.21 167.19 167.19 0.5K
14:42 167.21 167.21 167.21 167.20 0.5K
14:43 166.95 166.95 166.91 166.91 3.1K
14:46 167.02 167.02 166.87 166.91 2.6K
14:47 166.90 166.90 166.90 166.90 1.1K
14:48 166.89 166.89 166.89 166.89 1.9K
14:50 166.89 166.89 166.89 166.89 0.3K
14:51 166.88 166.88 166.84 166.84 1.4K
14:52 167.02 167.02 167.00 167.00 2.2K
14:53 166.99 166.99 166.99 166.99 1.3K
14:54 166.85 166.85 166.85 166.85 3.4K
14:55 166.82 166.82 166.74 166.73 0.9K
14:56 166.98 166.98 166.98 166.98 1.3K
14:58 166.94 166.94 166.93 166.93 1.0K
14:59 167.02 167.02 167.02 167.02 1.2K
15:00 167.20 167.51 167.20 167.51 1.4K
15:01 167.37 167.49 167.37 167.49 0.9K
15:02 167.62 167.67 167.62 167.67 1.4K
15:03 167.72 167.72 167.52 167.60 4.2K
15:05 167.91 167.93 167.91 167.93 1.8K
15:07 167.94 167.94 167.94 167.94 4.0K
15:08 167.42 167.70 167.42 167.70 2.6K
15:10 167.69 167.79 167.69 167.71 0.9K
15:11 167.71 167.90 167.71 167.90 1.7K
15:13 167.91 167.91 167.90 167.90 1.4K
15:14 167.88 167.90 167.86 167.90 1.3K
15:15 167.98 167.98 167.98 167.98 0.1K
15:16 168.05 168.06 168.05 168.06 2.1K
15:17 168.06 168.06 168.06 168.06 1.3K
15:18 168.27 168.27 168.06 168.06 0.8K
15:19 168.05 168.27 168.05 168.27 2.3K
15:20 168.57 168.57 168.57 168.57 1.1K
15:21 168.65 168.67 168.65 168.67 1.6K
15:22 168.50 168.52 168.50 168.52 5.8K
15:23 168.52 168.52 168.19 168.24 4.4K
15:25 168.22 168.22 168.21 168.21 3.1K
15:26 168.32 168.32 168.32 168.32 0.3K
15:27 168.21 168.26 168.17 168.26 4.8K
15:28 168.26 168.26 167.94 167.94 4.3K
15:29 168.13 168.13 168.13 168.13 1.3K
15:30 168.14 168.15 168.14 168.15 2.2K
15:31 168.15 168.15 168.15 168.15 0.3K
15:32 168.32 168.37 168.32 168.37 2.3K
15:33 168.37 168.37 168.37 168.37 0.9K
15:34 168.25 168.30 168.24 168.30 3.7K
15:35 168.38 168.39 168.36 168.38 2.5K
15:36 168.42 168.42 168.25 168.42 4.7K
15:37 168.48 169.00 168.05 168.05 10.4K
15:38 168.05 168.05 168.05 168.05 1.5K
15:40 168.30 168.57 168.30 168.57 4.0K
15:42 168.20 168.20 168.17 168.17 3.3K
15:43 168.17 168.31 168.17 168.26 3.4K
15:44 168.30 168.30 168.07 168.10 2.0K
15:45 168.30 168.30 168.03 168.03 7.7K
15:46 167.91 167.91 167.80 167.80 2.7K
15:47 167.66 167.66 167.26 167.26 11.0K
15:48 167.37 167.49 167.37 167.44 3.5K
15:49 167.49 167.56 167.41 167.56 7.6K
15:50 167.35 167.41 167.04 167.37 15.5K
15:51 167.28 167.33 167.13 167.17 14.5K
15:52 166.84 166.93 166.84 166.93 7.5K
15:53 166.93 167.12 166.93 167.03 12.8K
15:54 167.13 167.39 166.95 167.29 15.8K
15:55 167.44 167.89 167.28 167.82 12.7K
15:56 167.71 167.88 167.67 167.86 14.0K
15:57 167.77 168.08 167.77 167.97 14.1K
15:58 168.06 168.14 167.90 167.90 21.2K
15:59 167.78 167.78 167.43 167.60 119.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available