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
09:30 198.02 198.02 198.02 198.02 11.0K
09:33 197.27 197.56 197.27 197.56 3.2K
09:34 199.14 199.14 199.14 199.14 1.5K
09:35 200.19 200.61 200.04 200.61 4.1K
09:36 200.28 200.28 200.03 200.06 3.4K
09:37 200.06 201.26 200.06 201.26 1.6K
09:38 201.31 201.46 200.80 200.80 1.7K
09:39 200.79 200.79 199.95 199.95 4.4K
09:40 199.76 199.76 199.63 199.63 2.0K
09:41 199.81 199.81 198.84 198.84 2.1K
09:42 198.32 199.32 198.32 199.32 3.3K
09:43 200.04 200.04 200.04 200.04 3.9K
09:44 200.04 200.04 200.04 200.04 1.0K
09:45 199.78 200.82 199.78 200.82 2.5K
09:46 200.66 200.86 200.32 200.31 0.9K
09:47 200.82 200.82 200.12 200.12 1.2K
09:48 199.75 199.75 199.75 199.75 1.5K
09:49 200.39 200.39 200.39 200.39 0.3K
09:50 200.37 200.37 200.37 200.37 0.7K
09:51 200.81 200.81 200.81 200.81 2.8K
09:53 200.21 200.21 200.00 200.02 6.1K
09:54 200.02 200.02 199.73 199.73 0.4K
09:55 199.40 200.07 199.40 200.07 2.8K
09:56 200.01 200.01 200.01 200.01 0.3K
09:57 199.86 199.86 199.55 199.55 1.8K
09:58 199.83 199.83 199.76 199.76 2.2K
09:59 199.76 199.76 199.73 199.73 1.6K
10:00 199.65 199.66 199.64 199.64 4.5K
10:01 199.86 199.86 199.52 199.52 1.4K
10:02 199.67 199.67 199.67 199.67 1.5K
10:04 199.75 199.86 199.46 199.86 3.4K
10:05 199.58 199.63 199.58 199.63 1.7K
10:07 199.87 200.10 199.87 200.10 2.0K
10:08 199.90 199.90 199.81 199.81 1.1K
10:10 200.24 200.24 200.24 200.24 1.2K
10:11 199.82 199.86 199.82 199.86 2.1K
10:12 199.96 200.08 199.96 200.08 1.5K
10:13 199.90 199.90 199.85 199.85 0.5K
10:14 199.44 199.44 199.44 199.44 0.6K
10:15 199.39 199.39 199.15 199.15 2.1K
10:16 199.12 199.12 198.77 198.98 1.7K
10:17 199.00 199.00 199.00 199.00 0.4K
10:18 198.85 198.85 198.85 198.85 0.4K
10:20 199.21 199.21 199.02 199.21 1.4K
10:21 199.38 199.38 198.80 198.80 1.4K
10:22 198.61 198.91 198.46 198.91 5.7K
10:23 198.96 198.96 198.87 198.87 1.2K
10:24 198.89 199.42 198.89 199.42 1.0K
10:25 199.03 199.04 199.03 199.04 0.6K
10:26 199.19 199.19 199.19 199.19 1.2K
10:28 198.77 198.77 198.26 198.26 3.2K
10:29 198.25 198.25 198.25 198.25 0.7K
10:30 198.21 198.21 198.16 198.16 0.6K
10:31 197.87 198.46 197.87 198.10 1.1K
10:32 198.53 198.80 198.53 198.80 2.2K
10:33 198.49 198.49 198.49 198.49 0.8K
10:34 198.51 198.51 198.51 198.51 0.7K
10:36 198.50 198.50 198.50 198.50 0.6K
10:37 198.25 198.25 198.25 198.25 0.6K
10:38 198.93 198.93 198.40 198.40 0.3K
10:39 198.53 198.60 198.48 198.48 0.8K
10:40 198.61 199.09 198.61 199.09 3.2K
10:41 198.94 199.10 198.64 198.64 4.2K
10:42 198.61 198.61 198.51 198.51 0.7K
10:43 198.11 198.11 198.11 198.11 1.9K
10:46 197.46 197.71 197.46 197.71 1.8K
10:47 197.25 197.25 197.25 197.25 1.3K
10:48 197.60 197.60 197.23 197.23 0.5K
10:50 197.27 197.27 196.84 196.84 2.4K
10:51 196.92 196.92 196.51 196.51 1.7K
10:52 196.37 196.37 196.37 196.37 0.6K
10:53 196.20 196.20 196.20 196.20 0.6K
10:55 196.20 196.40 195.68 195.68 1.6K
10:56 195.61 195.61 195.61 195.61 0.2K
10:57 195.91 195.91 195.91 195.91 0.7K
10:58 196.55 196.55 196.21 196.21 10.2K
10:59 196.22 196.52 196.22 196.23 1.1K
11:00 196.22 196.22 196.22 196.22 1.6K
11:01 196.23 196.23 195.95 195.95 1.2K
11:02 196.21 196.21 196.00 196.00 3.3K
11:05 195.99 195.99 195.99 195.99 0.5K
11:06 195.98 196.55 195.98 196.22 3.4K
11:07 196.31 196.31 196.31 196.31 0.2K
11:08 196.60 197.03 196.45 196.45 15.1K
11:09 196.70 196.70 196.70 196.70 0.3K
11:10 196.46 197.04 196.46 197.04 0.8K
11:11 196.70 196.70 196.31 196.31 3.8K
11:12 196.35 196.35 196.05 196.05 3.2K
11:13 195.97 195.98 195.97 195.98 0.9K
11:14 196.24 196.24 196.12 196.14 6.0K
11:15 196.14 196.63 196.14 196.42 3.7K
11:17 196.37 196.37 196.37 196.37 1.2K
11:18 196.37 196.37 196.24 196.24 0.9K
11:19 195.97 195.97 195.97 195.97 0.4K
11:20 196.13 196.13 196.07 196.07 0.4K
11:21 196.25 196.25 196.25 196.25 0.2K
11:22 196.37 196.37 196.37 196.37 1.0K
11:23 196.38 196.38 196.38 196.38 0.3K
11:24 196.37 196.37 196.37 196.37 0.7K
11:25 196.37 196.37 196.37 196.37 2.3K
11:26 195.94 195.94 195.66 195.66 3.9K
11:27 196.09 196.09 196.01 196.01 2.3K
11:29 195.78 195.78 195.78 195.78 1.9K
11:31 196.18 196.19 196.18 196.19 3.0K
11:32 196.50 196.58 196.50 196.58 1.8K
11:33 196.81 196.82 196.81 196.82 1.7K
11:35 196.66 196.66 196.66 196.66 0.8K
11:38 196.23 196.23 196.17 196.17 6.3K
11:39 196.55 196.66 196.45 196.45 2.6K
11:40 196.77 197.10 196.77 197.10 1.8K
11:41 197.20 197.20 197.20 197.20 1.5K
11:42 196.98 196.98 196.98 196.98 1.0K
11:43 196.70 196.70 196.70 196.70 2.0K
11:45 196.72 196.86 196.72 196.86 0.9K
11:47 197.09 197.09 197.09 197.09 0.7K
11:48 197.03 197.03 197.03 197.03 1.0K
11:51 196.91 196.91 196.91 196.91 0.8K
11:52 196.94 196.94 196.94 196.94 0.7K
11:53 196.71 196.71 196.71 196.71 1.5K
11:54 196.86 196.86 196.86 196.86 0.7K
11:55 196.99 196.99 196.99 196.99 1.5K
11:56 197.13 197.13 197.13 197.13 1.5K
11:57 197.28 197.93 197.16 197.84 8.1K
11:58 198.16 198.16 197.85 197.85 2.4K
12:00 198.16 198.52 198.16 198.19 4.0K
12:01 198.28 198.54 198.28 198.54 1.5K
12:02 198.74 198.74 198.74 198.74 1.1K
12:03 198.54 198.54 198.54 198.54 0.8K
12:04 198.54 198.54 198.29 198.29 2.5K
12:05 198.23 198.23 198.23 198.23 0.8K
12:06 198.21 198.22 198.21 198.22 0.5K
12:08 197.97 197.99 197.90 197.99 3.0K
12:09 197.99 197.99 197.99 197.99 0.1K
12:10 197.99 197.99 197.76 197.76 0.6K
12:11 197.76 197.76 197.76 197.76 1.0K
12:15 197.76 197.76 197.76 197.76 0.9K
12:16 197.93 197.93 197.93 197.93 1.4K
12:18 197.90 197.90 197.87 197.87 2.3K
12:19 197.87 197.87 197.87 197.87 1.9K
12:20 197.87 197.93 197.87 197.93 0.9K
12:22 197.99 197.99 197.99 197.99 1.1K
12:23 198.17 198.17 198.17 198.17 3.1K
12:24 198.68 198.68 198.68 198.68 0.2K
12:25 198.61 198.61 198.61 198.61 2.1K
12:28 199.33 199.33 199.01 199.01 0.5K
12:29 198.94 198.94 197.79 197.79 8.1K
12:31 198.03 198.03 198.03 198.03 0.4K
12:32 198.01 198.01 198.01 198.01 0.4K
12:33 197.91 197.91 197.78 197.78 1.9K
12:36 197.78 197.78 197.78 197.78 0.4K
12:37 197.97 197.97 197.76 197.76 1.2K
12:38 197.97 197.97 197.97 197.97 0.4K
12:39 198.44 198.44 198.25 198.26 6.1K
12:40 198.42 198.42 198.42 198.42 4.4K
12:41 198.81 198.89 198.81 198.89 2.2K
12:42 199.06 199.10 199.06 199.10 2.7K
12:43 199.22 199.22 199.22 199.22 10.6K
12:44 199.21 199.21 199.21 199.21 0.4K
12:45 199.21 199.21 198.95 198.95 2.4K
12:46 198.76 198.97 198.76 198.97 1.6K
12:47 199.02 199.02 198.72 198.72 4.1K
12:48 198.66 198.66 198.66 198.66 1.1K
12:49 198.65 198.67 198.65 198.67 3.2K
12:50 198.52 198.54 198.52 198.54 1.1K
12:51 198.68 198.68 198.68 198.68 0.9K
12:52 198.49 198.64 198.49 198.64 0.6K
12:53 198.48 198.62 198.48 198.62 1.7K
12:54 198.67 198.67 198.67 198.67 0.4K
12:55 198.54 198.65 198.54 198.65 0.6K
12:56 198.48 198.48 198.48 198.48 1.5K
12:57 198.24 198.34 198.15 198.34 2.0K
12:58 198.33 198.33 198.33 198.33 3.2K
13:00 198.03 198.03 198.03 198.03 1.5K
13:01 198.04 198.04 198.03 198.03 1.2K
13:02 198.28 198.28 198.28 198.28 1.4K
13:04 198.21 198.21 198.21 198.21 0.2K
13:05 198.27 198.27 198.27 198.27 0.5K
13:06 198.27 198.27 198.27 198.27 0.8K
13:07 198.56 198.59 198.52 198.52 1.3K
13:08 198.54 198.54 198.54 198.54 0.5K
13:09 198.50 198.50 198.50 198.50 0.6K
13:11 198.35 198.66 198.35 198.66 1.2K
13:12 198.68 198.68 198.40 198.40 0.5K
13:13 198.67 198.67 198.55 198.55 1.0K
13:14 198.62 198.62 198.56 198.56 1.6K
13:15 198.59 198.59 198.59 198.59 0.7K
13:16 198.60 198.60 198.60 198.60 0.4K
13:17 198.59 198.59 198.59 198.59 0.4K
13:18 198.82 198.90 198.82 198.90 2.4K
13:20 198.91 199.15 198.91 199.15 0.5K
13:21 199.12 199.12 198.94 198.94 0.2K
13:22 199.12 199.13 198.94 199.13 2.8K
13:23 198.93 199.00 198.93 199.00 0.6K
13:24 199.02 199.16 199.02 199.16 1.2K
13:25 199.14 199.14 199.01 199.01 1.1K
13:26 199.02 199.13 199.02 199.02 0.6K
13:27 199.35 199.35 199.35 199.35 1.9K
13:28 199.24 199.36 199.24 199.36 0.3K
13:29 199.36 199.36 199.36 199.36 0.4K
13:30 199.60 199.60 199.38 199.38 4.1K
13:31 199.77 199.77 199.60 199.60 1.4K
13:32 200.21 200.21 200.21 200.21 0.8K
13:33 200.08 200.32 200.08 200.32 1.6K
13:34 200.57 200.57 200.39 200.39 0.5K
13:35 200.39 200.39 200.37 200.39 2.5K
13:36 200.32 200.32 200.31 200.32 1.4K
13:37 200.30 200.30 199.76 199.94 5.3K
13:38 199.67 199.67 199.56 199.56 5.3K
13:39 199.49 199.75 199.49 199.55 1.2K
13:40 199.52 199.52 199.51 199.51 0.3K
13:41 199.54 199.54 199.54 199.54 0.8K
13:42 199.57 199.57 199.53 199.53 2.6K
13:43 199.51 199.73 199.38 199.40 15.6K
13:44 199.40 199.40 198.58 198.58 4.8K
13:47 197.75 197.83 197.75 197.83 0.7K
13:48 197.81 197.81 197.79 197.79 0.4K
13:49 197.82 198.18 197.78 198.18 2.4K
13:50 198.04 198.04 198.04 198.04 0.6K
13:51 198.04 198.04 198.04 198.04 0.4K
13:52 197.93 197.93 197.39 197.50 3.6K
13:54 197.01 197.01 197.01 197.01 2.3K
13:56 196.89 196.89 196.59 196.61 1.3K
13:57 196.59 197.11 196.59 197.11 1.4K
13:58 197.16 197.16 197.16 197.16 0.7K
13:59 197.02 197.02 197.02 197.02 1.1K
14:02 197.18 197.57 197.18 197.57 1.8K
14:03 197.76 197.76 197.76 197.76 0.8K
14:04 197.79 197.79 197.79 197.79 0.5K
14:05 197.85 197.87 197.51 197.51 1.2K
14:06 197.81 197.81 197.81 197.81 0.2K
14:07 197.91 197.91 197.91 197.91 4.8K
14:08 197.88 197.88 197.88 197.88 0.4K
14:09 197.88 197.88 197.73 197.73 1.6K
14:10 198.15 198.15 198.13 198.13 0.4K
14:11 198.15 198.25 198.15 198.25 6.2K
14:13 198.40 198.40 198.38 198.38 0.4K
14:14 198.42 198.42 198.42 198.42 1.5K
14:15 198.38 198.38 198.38 198.38 1.2K
14:16 198.38 198.38 198.21 198.21 0.8K
14:17 198.34 198.54 198.34 198.54 2.0K
14:18 198.51 198.51 198.51 198.51 0.5K
14:21 198.72 198.77 198.72 198.77 1.8K
14:22 199.00 199.00 198.86 198.86 1.8K
14:23 198.88 198.88 198.88 198.88 0.4K
14:24 198.88 198.88 198.76 198.88 0.9K
14:25 198.66 198.66 198.66 198.66 1.5K
14:26 198.23 198.36 198.23 198.36 2.2K
14:27 198.21 198.21 198.21 198.21 2.5K
14:28 198.30 198.30 198.30 198.30 1.2K
14:29 198.57 198.57 198.57 198.57 1.3K
14:31 198.52 198.52 198.52 198.52 1.7K
14:34 198.45 198.45 198.09 198.09 3.7K
14:36 198.00 198.00 198.00 198.00 1.1K
14:38 198.02 198.02 198.02 198.02 0.4K
14:39 198.01 198.01 198.01 198.01 1.1K
14:41 198.19 198.19 198.19 198.19 0.8K
14:43 198.05 198.08 198.05 198.08 2.0K
14:44 198.16 198.16 198.16 198.16 0.3K
14:45 198.16 198.16 198.16 198.16 0.5K
14:46 198.17 198.17 198.17 198.17 0.5K
14:47 198.17 198.17 198.17 198.17 0.9K
14:48 197.97 197.97 197.89 197.89 6.8K
14:50 197.95 197.96 197.85 197.85 3.0K
14:52 197.20 197.20 197.20 197.20 0.1K
14:53 197.12 197.53 197.12 197.53 6.4K
14:57 197.67 197.67 197.67 197.67 0.3K
14:58 197.69 197.69 197.69 197.69 0.8K
14:59 197.67 197.67 197.51 197.51 1.0K
15:00 197.67 197.69 197.67 197.69 1.5K
15:01 197.70 197.72 197.70 197.70 1.7K
15:02 197.70 197.70 197.70 197.70 0.5K
15:03 197.69 197.81 197.69 197.73 4.1K
15:04 197.76 197.76 197.76 197.76 1.6K
15:05 197.67 197.75 197.67 197.75 2.7K
15:06 197.84 197.84 197.84 197.84 1.2K
15:07 197.81 197.84 197.81 197.84 5.7K
15:08 197.94 197.94 197.80 197.80 1.8K
15:09 197.80 197.84 197.80 197.80 2.4K
15:10 197.80 197.80 197.80 197.80 1.1K
15:11 197.77 197.77 197.75 197.75 3.4K
15:12 197.84 197.84 197.79 197.79 1.5K
15:13 197.65 197.65 197.44 197.44 3.6K
15:14 197.52 197.63 197.44 197.54 3.5K
15:15 197.44 197.44 197.44 197.44 0.3K
15:16 197.21 197.45 197.21 197.45 3.2K
15:17 197.69 197.93 197.69 197.84 4.4K
15:18 197.89 197.89 197.88 197.88 1.3K
15:19 197.88 197.88 197.70 197.70 5.9K
15:20 197.84 197.84 197.83 197.84 5.0K
15:21 197.84 198.27 197.84 198.27 4.6K
15:22 198.35 198.35 198.35 198.35 0.3K
15:23 198.19 198.47 198.19 198.35 3.5K
15:24 198.35 198.45 198.35 198.35 1.3K
15:25 198.39 198.39 198.34 198.39 1.2K
15:26 198.24 198.39 198.24 198.38 1.6K
15:27 198.38 198.45 198.38 198.38 2.6K
15:28 198.21 198.21 198.21 198.21 2.5K
15:29 198.00 198.00 198.00 198.00 1.2K
15:30 197.99 197.99 197.38 197.59 9.5K
15:31 197.55 197.92 197.55 197.80 4.2K
15:32 197.76 197.76 197.76 197.76 0.7K
15:33 197.83 197.92 197.83 197.92 2.5K
15:34 198.12 198.12 198.12 198.12 0.4K
15:35 197.66 198.15 197.66 197.90 8.0K
15:38 198.20 198.20 197.89 197.94 1.8K
15:39 198.08 198.08 198.06 198.06 0.6K
15:40 197.92 198.04 197.92 197.99 2.0K
15:41 198.03 198.03 197.65 197.79 5.3K
15:42 197.81 197.90 197.81 197.90 2.0K
15:43 198.02 198.02 197.80 197.80 6.1K
15:44 197.54 197.54 197.34 197.34 2.5K
15:45 197.47 197.47 197.44 197.45 2.6K
15:46 197.22 197.22 197.12 197.12 3.7K
15:47 196.98 197.17 196.98 197.17 4.5K
15:48 197.17 197.54 197.17 197.54 3.6K
15:49 197.55 197.72 197.55 197.72 3.3K
15:50 197.85 198.03 197.69 198.00 2.7K
15:51 197.96 197.96 197.76 197.81 6.1K
15:52 197.92 197.93 197.92 197.93 4.3K
15:53 197.83 198.08 197.83 198.04 7.2K
15:54 198.05 198.29 197.95 197.95 15.4K
15:55 197.41 197.91 197.41 197.91 9.3K
15:56 197.91 197.94 197.79 197.79 8.4K
15:57 198.03 198.21 197.99 198.21 15.1K
15:58 198.21 198.44 198.21 198.43 16.0K
15:59 198.99 199.00 198.52 199.00 306.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available