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
09:30 200.00 200.22 200.00 200.22 6.8K
09:31 200.66 200.66 200.66 200.66 4.7K
09:32 202.13 202.19 201.51 201.51 1.0K
09:33 201.85 202.18 199.71 199.71 2.5K
09:36 200.94 200.94 200.94 200.94 1.3K
09:37 200.94 200.94 200.94 200.94 0.5K
09:39 199.02 199.02 199.02 199.02 0.5K
09:40 200.85 201.15 200.85 201.15 1.3K
09:41 201.15 201.15 201.15 201.15 0.5K
09:42 201.15 201.15 201.15 201.15 1.0K
09:43 201.03 201.66 201.03 201.66 1.1K
09:44 201.42 201.42 199.45 199.45 9.4K
09:45 199.79 199.79 199.74 199.74 1.2K
09:46 200.20 200.89 200.20 200.89 1.7K
09:47 201.03 201.03 200.77 200.77 1.4K
09:50 200.37 200.37 200.36 200.36 1.8K
09:51 200.40 200.40 200.40 200.40 1.6K
09:52 200.41 201.63 200.41 201.13 6.3K
09:53 201.45 201.45 201.25 201.25 3.0K
09:54 201.04 201.33 200.84 201.33 2.9K
09:55 201.25 201.25 201.25 201.25 1.3K
09:58 200.44 200.44 200.42 200.42 1.0K
09:59 200.32 200.32 200.07 200.23 2.7K
10:00 200.29 200.29 200.29 200.29 1.8K
10:01 200.39 200.58 200.31 200.39 5.8K
10:02 200.77 200.77 200.77 200.77 1.9K
10:03 201.24 201.24 201.11 201.11 0.7K
10:04 201.58 201.58 201.58 201.58 0.2K
10:05 201.41 201.90 201.19 201.70 2.7K
10:06 202.15 202.15 201.17 201.17 2.5K
10:07 201.87 201.87 201.08 201.08 2.9K
10:09 201.10 201.10 201.10 201.10 0.9K
10:11 201.45 201.45 201.40 201.40 1.1K
10:12 201.33 201.33 201.30 201.30 1.6K
10:14 201.79 201.79 201.79 201.79 0.6K
10:15 201.76 201.76 201.31 201.54 0.7K
10:16 201.02 201.02 201.02 201.02 0.8K
10:17 201.33 201.33 201.33 201.33 0.4K
10:18 200.93 201.41 200.93 201.01 1.2K
10:19 200.81 200.85 200.81 200.85 0.6K
10:20 200.80 200.99 200.75 200.99 2.6K
10:21 200.99 200.99 200.78 200.99 1.3K
10:23 200.37 200.78 200.37 200.78 1.5K
10:24 200.78 200.79 200.78 200.79 1.2K
10:25 201.25 201.25 201.24 201.24 0.7K
10:26 200.70 200.84 200.70 200.84 1.3K
10:27 200.97 200.97 200.97 200.97 0.4K
10:28 201.00 201.02 201.00 201.02 1.0K
10:29 201.04 201.04 201.04 201.04 0.5K
10:30 200.92 200.92 200.72 200.87 1.3K
10:31 200.27 200.32 200.27 200.32 1.1K
10:32 200.33 200.33 200.00 200.02 1.5K
10:33 200.02 200.50 200.02 200.50 3.3K
10:34 200.49 200.49 200.48 200.49 2.7K
10:36 200.69 200.80 200.69 200.80 0.9K
10:37 200.80 200.91 200.80 200.91 0.6K
10:38 201.00 201.00 200.64 200.64 1.5K
10:39 200.48 200.48 200.48 200.48 1.0K
10:40 200.35 200.35 200.35 200.35 0.1K
10:41 200.09 200.09 199.69 199.69 2.4K
10:43 200.08 200.08 200.08 200.08 0.4K
10:44 200.08 200.08 200.07 200.07 2.2K
10:47 200.06 200.17 199.87 199.87 1.8K
10:49 199.82 199.93 199.67 199.67 1.3K
10:50 199.31 199.77 199.17 199.17 1.4K
10:51 198.73 198.73 198.36 198.36 1.7K
10:52 198.93 198.93 198.79 198.79 1.9K
10:53 198.75 198.75 198.75 198.75 1.0K
10:56 198.55 198.55 198.20 198.20 3.1K
10:58 197.99 197.99 197.73 197.75 2.0K
10:59 197.63 197.75 197.63 197.75 2.5K
11:00 198.09 198.18 198.07 198.18 3.8K
11:01 198.21 199.10 198.21 199.10 2.9K
11:02 199.11 199.11 199.11 199.11 0.4K
11:03 199.05 199.15 199.05 199.15 1.2K
11:04 199.05 199.05 199.05 199.05 0.8K
11:05 199.00 199.06 199.00 199.06 0.8K
11:06 198.77 198.77 198.45 198.56 2.7K
11:07 198.56 198.56 198.56 198.56 0.5K
11:08 198.55 198.55 198.23 198.28 2.6K
11:09 198.28 198.28 198.02 198.02 1.2K
11:10 198.10 198.10 198.10 198.10 1.3K
11:11 198.22 198.38 198.22 198.38 2.1K
11:13 198.38 198.40 198.38 198.40 0.8K
11:14 198.62 198.62 198.49 198.49 1.6K
11:15 198.48 198.49 198.48 198.49 1.2K
11:17 198.58 198.59 198.58 198.59 1.4K
11:18 198.77 198.77 198.60 198.60 0.9K
11:19 198.61 198.61 198.61 198.61 1.2K
11:20 198.61 198.61 198.32 198.32 2.3K
11:21 198.07 198.07 198.07 198.07 2.1K
11:23 197.64 197.64 197.64 197.64 1.0K
11:24 197.37 197.37 197.14 197.14 2.6K
11:25 197.16 197.16 196.50 196.50 3.6K
11:26 196.54 196.75 196.54 196.66 2.1K
11:27 196.67 196.67 196.34 196.34 1.4K
11:28 196.60 196.65 196.57 196.57 2.3K
11:29 196.56 196.56 196.52 196.52 3.4K
11:31 197.15 197.15 197.15 197.15 0.8K
11:32 197.23 197.26 197.23 197.25 1.5K
11:34 197.14 197.14 196.96 196.96 1.2K
11:35 197.16 197.30 197.03 197.03 0.9K
11:36 197.44 197.74 197.44 197.74 3.1K
11:38 197.74 197.74 197.74 197.74 0.2K
11:39 197.44 197.44 197.44 197.44 2.4K
11:41 197.65 197.65 197.65 197.65 0.1K
11:42 197.72 198.00 197.72 198.00 1.0K
11:43 197.95 197.95 197.95 197.95 1.2K
11:44 198.08 198.08 197.67 197.67 1.8K
11:47 197.53 197.53 197.53 197.53 0.3K
11:48 197.53 197.53 197.32 197.32 1.1K
11:49 197.50 197.50 197.50 197.50 0.4K
11:50 197.43 197.43 197.43 197.43 1.0K
11:51 197.05 197.05 197.05 197.05 1.3K
11:52 197.16 197.16 197.16 197.16 1.2K
11:56 197.11 197.11 197.11 197.11 0.4K
11:57 197.13 197.13 197.02 197.02 1.2K
11:58 197.18 197.39 197.18 197.39 1.5K
11:59 197.58 197.58 197.58 197.58 0.8K
12:00 197.22 197.22 197.22 197.22 2.4K
12:04 196.78 196.78 196.70 196.70 1.5K
12:07 196.52 196.52 196.38 196.38 2.1K
12:08 196.23 196.52 196.23 196.47 1.5K
12:09 196.47 196.56 196.47 196.56 0.5K
12:10 196.24 196.24 195.77 195.83 19.0K
12:11 195.77 196.75 195.77 196.63 5.5K
12:12 196.60 196.60 196.60 196.60 0.8K
12:13 196.78 196.88 196.78 196.88 6.1K
12:14 197.21 197.42 196.98 196.98 1.1K
12:15 197.37 197.76 197.37 197.76 1.9K
12:16 197.43 197.73 197.43 197.73 1.0K
12:17 197.66 198.00 197.66 197.66 0.9K
12:18 197.67 197.67 197.67 197.67 1.3K
12:20 197.52 197.52 197.52 197.52 0.6K
12:21 197.52 197.52 197.21 197.21 3.2K
12:22 197.36 197.36 197.36 197.36 0.4K
12:23 197.27 197.27 197.27 197.27 1.5K
12:25 197.26 197.26 197.15 197.15 1.6K
12:27 197.11 197.13 197.11 197.13 0.4K
12:28 197.13 197.13 197.12 197.12 0.9K
12:29 197.11 197.11 197.11 197.11 0.5K
12:30 197.09 197.09 197.09 197.09 1.1K
12:32 197.39 197.39 197.39 197.39 0.2K
12:33 197.44 197.44 197.22 197.22 2.1K
12:34 197.24 197.24 196.99 197.09 1.8K
12:35 197.14 197.36 197.04 197.36 2.2K
12:37 197.40 197.40 197.21 197.21 0.7K
12:38 196.92 196.92 196.92 196.92 0.5K
12:39 196.84 197.07 196.84 197.07 1.4K
12:41 197.32 197.56 197.32 197.56 2.6K
12:42 197.42 197.48 197.42 197.48 1.2K
12:43 197.39 197.39 197.39 197.39 1.3K
12:45 197.43 197.43 197.43 197.43 1.2K
12:49 197.91 197.91 197.56 197.56 0.6K
12:50 197.56 197.56 197.56 197.56 0.7K
12:51 197.56 198.04 197.56 197.73 8.7K
12:53 197.74 197.74 197.46 197.59 3.3K
12:54 197.58 197.58 197.58 197.58 0.8K
12:55 197.54 197.54 197.54 197.54 2.0K
12:57 197.03 197.03 197.03 197.03 0.3K
12:58 197.34 197.34 197.34 197.34 0.8K
12:59 197.24 197.24 197.24 197.24 0.5K
13:00 197.23 197.23 197.23 197.23 0.3K
13:01 197.23 197.23 197.23 197.23 0.4K
13:02 197.20 197.20 197.19 197.19 1.6K
13:03 197.32 197.35 197.32 197.35 1.2K
13:04 197.39 197.39 197.30 197.30 4.7K
13:05 197.12 197.13 197.12 197.13 0.9K
13:06 197.14 197.33 197.14 197.20 1.8K
13:07 197.22 197.22 196.96 196.96 2.6K
13:08 196.91 196.91 196.91 196.91 1.9K
13:11 196.48 196.51 196.48 196.51 1.8K
13:13 196.72 196.72 196.72 196.72 0.9K
13:14 196.63 196.63 196.63 196.63 0.9K
13:15 196.53 196.53 196.53 196.53 0.4K
13:16 196.53 196.53 196.53 196.53 0.6K
13:17 196.79 196.79 196.59 196.59 0.5K
13:18 196.38 196.52 196.38 196.52 0.4K
13:20 196.59 196.59 196.59 196.59 0.9K
13:21 196.40 196.40 196.40 196.40 0.3K
13:23 196.36 196.36 196.36 196.36 1.9K
13:24 196.40 196.64 196.40 196.64 1.2K
13:26 196.47 196.47 196.47 196.47 1.3K
13:27 196.60 196.60 196.50 196.50 2.6K
13:28 196.46 196.46 196.46 196.46 1.1K
13:29 196.30 196.30 196.30 196.30 1.4K
13:30 196.17 196.31 196.14 196.19 2.9K
13:31 196.39 196.39 196.39 196.39 1.9K
13:33 196.35 196.35 196.35 196.35 1.3K
13:35 196.46 196.46 196.46 196.46 0.8K
13:36 196.26 196.26 196.24 196.24 0.9K
13:37 195.94 195.94 195.80 195.80 1.8K
13:38 195.80 195.86 195.80 195.86 1.4K
13:39 195.86 195.86 195.86 195.86 0.8K
13:41 195.88 195.88 195.88 195.88 1.4K
13:42 195.83 195.83 195.59 195.61 1.5K
13:43 195.52 195.68 195.48 195.68 0.8K
13:44 195.68 195.68 195.57 195.57 0.8K
13:45 195.80 195.80 195.80 195.80 0.8K
13:46 195.88 195.90 195.88 195.90 1.7K
13:47 196.09 196.09 195.98 195.98 1.6K
13:48 196.07 196.07 196.01 196.01 3.3K
13:51 196.02 196.02 196.02 196.02 0.3K
13:52 195.91 195.91 195.91 195.91 1.0K
13:53 196.18 196.18 196.03 196.03 1.7K
13:54 196.23 196.23 196.23 196.23 1.0K
13:55 196.33 196.34 196.33 196.34 1.4K
13:56 196.55 196.55 196.55 196.55 0.2K
13:57 196.38 196.72 196.38 196.72 1.4K
13:58 196.62 196.74 196.62 196.74 1.2K
13:59 196.70 196.70 196.70 196.70 1.0K
14:00 196.51 196.70 196.51 196.70 1.8K
14:02 196.55 196.55 196.55 196.55 0.5K
14:03 196.45 196.49 196.45 196.49 1.0K
14:05 196.48 196.48 196.48 196.48 0.9K
14:06 196.73 196.73 196.73 196.73 1.4K
14:07 196.66 196.66 196.66 196.66 0.2K
14:08 196.66 196.66 196.66 196.66 0.2K
14:09 196.66 196.66 196.66 196.66 0.3K
14:10 196.62 196.62 196.53 196.53 1.1K
14:11 196.58 196.58 196.58 196.58 0.9K
14:12 196.59 196.59 196.58 196.58 0.7K
14:13 196.58 196.58 196.58 196.58 1.1K
14:15 196.71 196.95 196.71 196.95 2.7K
14:18 196.71 196.71 196.71 196.71 0.2K
14:19 196.76 196.76 196.76 196.76 0.3K
14:20 196.75 196.75 196.75 196.75 1.7K
14:23 196.89 196.89 196.89 196.89 2.3K
14:24 196.82 196.94 196.82 196.94 1.6K
14:25 197.01 197.01 196.89 196.90 0.8K
14:26 196.90 196.90 196.90 196.90 0.7K
14:27 197.03 197.05 197.03 197.05 3.5K
14:29 196.66 196.66 196.66 196.66 1.6K
14:30 196.76 196.76 196.76 196.76 0.2K
14:31 196.84 196.84 196.84 196.84 2.1K
14:33 196.81 196.81 196.81 196.81 0.9K
14:35 196.87 196.87 196.87 196.87 0.6K
14:36 197.05 197.15 197.05 197.15 1.5K
14:37 197.17 197.17 197.17 197.17 0.4K
14:38 197.21 197.21 197.20 197.20 1.2K
14:39 197.18 197.18 197.18 197.18 0.7K
14:40 197.18 197.18 197.18 197.18 0.4K
14:41 197.17 197.17 197.17 197.17 0.4K
14:42 197.15 197.15 197.15 197.15 0.4K
14:43 196.99 196.99 196.87 196.87 1.6K
14:44 196.77 196.77 196.77 196.77 1.4K
14:45 196.76 196.76 196.76 196.76 1.4K
14:46 196.58 196.85 196.58 196.83 4.4K
14:47 196.61 196.61 196.61 196.61 0.7K
14:48 196.65 196.65 196.65 196.65 1.5K
14:49 196.65 196.68 196.65 196.68 1.3K
14:50 196.70 196.89 196.70 196.89 2.3K
14:52 196.78 196.78 196.71 196.78 1.6K
14:53 196.72 196.72 196.72 196.72 0.5K
14:54 196.89 196.89 196.89 196.89 3.1K
14:55 196.84 196.88 196.84 196.88 1.6K
14:56 196.88 197.12 196.88 197.12 2.2K
14:57 197.00 197.00 197.00 197.00 0.5K
14:58 196.82 197.00 196.82 197.00 1.3K
15:00 196.89 197.01 196.89 196.92 1.9K
15:02 197.21 197.39 197.21 197.29 2.7K
15:03 197.35 197.35 197.35 197.35 0.4K
15:04 197.39 197.39 197.39 197.39 0.4K
15:05 197.20 197.21 197.20 197.21 1.5K
15:06 197.27 197.27 197.27 197.27 0.3K
15:07 197.43 197.43 197.43 197.43 1.5K
15:09 197.34 197.34 197.34 197.34 1.5K
15:10 197.03 197.03 197.03 197.03 1.2K
15:11 196.78 196.78 196.78 196.78 0.6K
15:12 196.73 196.79 196.66 196.66 1.4K
15:13 196.59 196.59 196.58 196.58 0.5K
15:14 196.55 196.70 196.55 196.70 4.6K
15:18 196.89 196.89 196.89 196.89 1.0K
15:19 196.73 197.02 196.73 197.02 2.7K
15:20 196.93 196.93 196.89 196.93 3.6K
15:21 197.34 197.34 197.22 197.22 0.9K
15:22 197.45 197.45 197.30 197.30 3.4K
15:23 197.44 197.44 197.44 197.44 0.8K
15:25 197.44 197.44 197.27 197.27 1.6K
15:26 197.32 197.44 197.32 197.44 1.7K
15:27 197.43 197.43 197.42 197.42 0.3K
15:28 197.29 197.72 197.29 197.72 3.0K
15:29 197.70 197.82 197.70 197.73 2.3K
15:30 197.88 197.95 197.62 197.62 7.4K
15:31 197.60 197.60 197.60 197.60 3.2K
15:32 197.59 197.59 197.59 197.59 0.2K
15:33 197.60 197.64 197.41 197.60 8.3K
15:34 197.73 198.10 197.73 198.10 2.5K
15:35 197.86 198.17 197.53 198.17 19.3K
15:36 197.80 197.80 197.80 197.80 3.2K
15:37 197.81 197.81 197.77 197.79 5.8K
15:38 198.14 198.14 198.14 198.14 2.3K
15:40 198.38 198.38 198.38 198.38 1.6K
15:41 198.31 198.69 198.31 198.69 1.8K
15:42 198.62 198.62 198.62 198.62 1.4K
15:43 198.62 198.62 198.62 198.62 1.5K
15:44 198.62 198.89 198.62 198.71 2.7K
15:46 198.71 198.71 198.71 198.71 1.7K
15:47 198.99 198.99 198.82 198.82 5.4K
15:48 198.88 198.88 198.84 198.84 2.6K
15:49 198.74 198.83 198.74 198.82 2.1K
15:50 198.99 199.34 198.88 199.28 4.4K
15:51 199.16 199.24 199.03 199.03 2.5K
15:52 199.04 199.42 199.04 199.42 4.3K
15:53 199.39 199.56 199.39 199.56 4.3K
15:54 199.60 199.65 199.35 199.35 8.0K
15:55 199.14 199.18 199.03 199.14 10.4K
15:56 199.18 199.51 199.18 199.37 16.9K
15:57 199.38 199.49 199.38 199.44 4.4K
15:58 199.47 199.48 199.28 199.32 16.3K
15:59 199.19 199.19 198.78 199.00 84.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available