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
09:31 198.00 198.00 198.00 198.00 10.4K
09:32 199.00 199.00 198.00 198.00 0.7K
09:33 197.58 197.58 197.58 197.58 1.8K
09:35 198.08 198.08 198.08 198.08 0.7K
09:36 196.80 196.80 196.76 196.76 2.3K
09:38 196.42 197.14 196.42 197.14 0.8K
09:40 196.79 196.79 196.79 196.79 0.2K
09:41 197.16 197.68 197.16 197.68 3.5K
09:42 197.73 197.73 197.73 197.73 1.4K
09:43 196.93 196.93 196.78 196.78 1.5K
09:44 197.04 197.04 197.04 197.04 1.6K
09:45 197.07 197.12 196.80 196.80 3.3K
09:46 196.80 197.08 196.80 197.08 1.5K
09:47 197.46 197.46 197.46 197.46 0.8K
09:50 197.08 197.08 197.08 197.08 3.3K
09:54 196.45 196.98 196.45 196.98 1.0K
09:56 196.45 196.76 196.45 196.76 0.9K
09:57 196.76 196.76 196.50 196.50 1.0K
09:58 196.50 196.50 196.50 196.50 1.1K
09:59 196.37 196.37 195.75 195.75 2.2K
10:00 195.71 196.00 195.48 195.67 5.5K
10:01 195.67 195.98 195.67 195.98 1.7K
10:02 196.13 196.13 196.13 196.13 0.5K
10:03 196.16 196.45 196.16 196.45 0.8K
10:05 196.66 196.72 196.66 196.72 0.6K
10:06 196.72 196.72 196.72 196.72 0.9K
10:07 196.70 196.70 196.70 196.70 0.7K
10:09 197.03 197.03 196.83 196.83 0.6K
10:11 196.73 196.73 196.73 196.73 0.6K
10:12 196.22 196.22 195.98 195.98 2.3K
10:13 196.01 196.01 196.01 196.01 3.8K
10:14 195.96 196.20 195.96 196.20 2.0K
10:15 196.20 196.28 196.20 196.28 1.8K
10:16 196.31 196.31 196.31 196.31 3.9K
10:17 196.10 196.10 196.10 196.10 2.2K
10:18 195.40 195.90 195.40 195.90 2.6K
10:21 195.14 195.14 195.00 195.07 2.4K
10:23 195.04 195.04 195.04 195.04 1.1K
10:24 194.55 194.55 194.54 194.54 0.7K
10:25 194.54 194.54 194.51 194.53 1.4K
10:26 194.42 194.42 194.16 194.25 2.1K
10:27 194.14 194.16 193.86 193.86 5.3K
10:28 193.52 193.52 193.25 193.49 6.7K
10:29 193.66 193.66 193.55 193.55 2.6K
10:31 194.04 194.28 194.04 194.28 1.1K
10:32 194.27 194.27 194.27 194.27 0.2K
10:33 194.27 194.29 194.27 194.27 1.6K
10:34 194.28 194.28 194.28 194.28 0.5K
10:35 194.74 194.74 194.74 194.74 1.2K
10:36 194.97 194.97 194.97 194.97 1.5K
10:37 195.18 195.18 195.18 195.18 1.5K
10:39 195.69 195.69 195.69 195.69 1.0K
10:41 195.24 195.24 195.24 195.24 1.1K
10:42 195.23 195.23 195.23 195.23 0.1K
10:43 195.49 195.49 195.49 195.49 2.1K
10:44 195.57 195.57 195.57 195.57 0.2K
10:45 195.57 195.61 195.57 195.61 1.2K
10:46 195.68 195.68 195.67 195.67 1.9K
10:47 195.57 196.05 195.57 195.88 1.0K
10:48 195.88 195.88 195.88 195.88 0.6K
10:49 195.90 195.90 195.90 195.90 0.2K
10:50 195.62 195.77 195.62 195.77 1.8K
10:51 195.77 195.77 195.77 195.77 0.2K
10:52 195.73 196.12 195.68 196.12 1.2K
10:53 196.23 196.23 196.23 196.23 1.1K
10:54 196.31 196.33 196.31 196.33 1.8K
10:57 196.17 196.17 196.17 196.17 0.9K
10:58 196.40 196.40 196.40 196.40 1.6K
11:00 196.68 196.78 196.68 196.76 2.0K
11:01 196.68 196.68 196.68 196.68 0.5K
11:02 196.86 196.86 196.86 196.86 1.3K
11:04 196.58 196.58 196.58 196.58 1.5K
11:05 196.79 196.79 196.78 196.78 0.8K
11:06 196.78 196.93 196.78 196.93 1.7K
11:07 197.09 197.09 197.09 197.09 0.7K
11:08 197.04 197.04 197.04 197.04 0.7K
11:10 197.06 197.06 197.06 197.06 1.8K
11:11 197.20 197.20 197.20 197.20 0.6K
11:13 197.15 197.15 197.02 197.02 2.2K
11:14 197.21 197.21 197.21 197.21 0.3K
11:15 196.81 196.81 196.81 196.81 3.8K
11:19 196.28 196.51 196.27 196.50 1.5K
11:20 196.50 196.50 196.50 196.50 3.1K
11:22 196.16 196.16 196.16 196.16 0.3K
11:23 196.32 196.32 196.32 196.32 2.2K
11:28 195.94 195.94 195.94 195.94 1.1K
11:30 195.64 195.64 195.64 195.64 1.6K
11:31 195.71 195.71 195.71 195.71 0.2K
11:32 195.71 195.71 195.71 195.71 1.1K
11:34 195.62 195.62 195.57 195.57 0.5K
11:35 195.47 195.47 195.47 195.47 0.8K
11:36 195.51 195.51 195.51 195.51 0.5K
11:37 195.63 195.77 195.63 195.77 1.8K
11:39 195.90 195.90 195.80 195.80 1.6K
11:41 195.89 195.89 195.89 195.89 0.6K
11:42 195.89 195.90 195.89 195.90 2.2K
11:43 195.90 195.90 195.89 195.89 2.5K
11:45 195.88 195.88 195.88 195.88 0.1K
11:46 195.88 195.88 195.88 195.88 0.9K
11:47 195.85 195.85 195.72 195.72 2.5K
11:49 195.68 195.68 195.68 195.68 0.4K
11:50 195.59 195.59 195.59 195.59 0.2K
11:51 195.67 195.73 195.67 195.73 1.3K
11:52 195.68 195.68 195.42 195.42 1.0K
11:53 195.37 195.37 195.37 195.37 1.1K
11:54 195.18 195.18 195.18 195.18 1.4K
11:58 195.20 195.20 195.20 195.20 0.3K
12:00 195.18 195.21 195.18 195.20 6.3K
12:01 195.43 195.43 195.34 195.34 3.8K
12:02 195.59 195.92 195.55 195.92 3.2K
12:03 195.93 195.93 195.66 195.66 2.3K
12:04 196.33 196.33 196.33 196.33 0.5K
12:05 196.31 196.31 196.31 196.31 0.6K
12:09 196.34 196.34 196.31 196.31 0.7K
12:12 196.39 196.39 196.39 196.39 1.3K
12:13 196.73 196.73 196.68 196.68 0.6K
12:14 196.63 196.63 196.63 196.63 1.0K
12:18 196.56 196.56 196.56 196.56 0.4K
12:19 196.57 196.57 196.57 196.57 0.8K
12:21 196.60 196.60 196.60 196.60 0.1K
12:22 196.66 196.73 196.66 196.71 1.8K
12:24 196.50 196.50 196.50 196.50 2.6K
12:25 196.22 196.22 196.22 196.22 0.2K
12:26 196.44 196.44 196.44 196.44 0.4K
12:29 196.40 196.54 196.40 196.40 1.2K
12:30 196.40 196.40 196.40 196.40 0.9K
12:31 196.39 196.39 196.39 196.39 0.3K
12:32 196.57 196.57 196.57 196.57 1.4K
12:34 196.95 196.95 196.95 196.95 1.3K
12:36 197.02 197.02 197.02 197.02 0.7K
12:38 196.98 196.98 196.98 196.98 2.9K
12:40 196.53 196.53 196.53 196.53 0.2K
12:41 196.63 196.63 196.63 196.63 0.9K
12:42 196.53 196.53 196.53 196.53 0.5K
12:45 196.53 196.74 196.53 196.55 1.9K
12:46 196.33 196.33 196.11 196.11 2.0K
12:47 196.06 196.06 196.06 196.06 1.1K
12:49 195.61 195.61 195.61 195.61 0.2K
12:50 195.83 195.83 195.62 195.83 0.8K
12:51 195.82 195.82 195.61 195.61 0.2K
12:52 195.62 195.62 195.62 195.62 0.8K
12:54 195.91 195.91 195.91 195.91 2.9K
12:55 195.57 195.57 195.57 195.57 1.3K
12:56 195.24 195.24 195.24 195.24 0.3K
12:58 195.18 195.18 195.18 195.18 0.3K
12:59 195.58 195.58 195.48 195.48 1.3K
13:01 195.46 195.46 195.46 195.46 0.2K
13:02 195.51 195.52 195.51 195.52 1.0K
13:04 195.61 195.61 195.61 195.61 0.1K
13:05 195.61 195.61 195.61 195.61 0.4K
13:06 195.46 195.60 195.46 195.60 1.1K
13:08 195.74 195.74 195.74 195.74 0.7K
13:09 195.54 195.54 195.54 195.54 1.1K
13:13 195.70 195.70 195.70 195.70 0.6K
13:14 195.71 195.71 195.71 195.71 0.6K
13:17 195.72 195.88 195.72 195.80 4.5K
13:19 196.00 196.00 195.94 195.94 2.7K
13:21 195.85 195.85 195.85 195.85 0.8K
13:23 195.94 195.94 195.94 195.94 0.5K
13:24 195.79 196.01 195.79 196.01 1.6K
13:25 195.95 195.95 195.95 195.95 0.2K
13:26 196.06 196.17 196.01 196.17 6.8K
13:27 196.07 196.07 196.07 196.07 0.8K
13:28 195.94 196.03 195.94 196.03 5.1K
13:29 196.07 196.07 196.07 196.07 0.3K
13:30 196.08 196.09 196.08 196.09 0.6K
13:31 196.15 196.15 196.15 196.15 0.8K
13:33 196.16 196.16 196.16 196.16 1.0K
13:34 196.10 196.10 196.10 196.10 0.3K
13:35 196.16 196.16 196.11 196.11 1.6K
13:37 196.16 196.43 196.16 196.43 6.1K
13:38 196.43 196.43 196.43 196.43 1.2K
13:39 196.43 196.64 196.43 196.64 1.3K
13:41 196.69 196.69 196.69 196.69 0.9K
13:42 196.70 196.76 196.70 196.76 1.5K
13:43 196.64 196.64 196.64 196.64 0.4K
13:44 196.81 197.06 196.81 197.06 2.9K
13:45 196.83 196.93 196.83 196.93 1.4K
13:47 196.89 197.34 196.89 197.34 3.6K
13:48 197.16 197.16 197.16 197.16 0.5K
13:49 197.25 197.25 197.06 197.06 2.2K
13:53 197.64 197.64 197.64 197.64 0.3K
13:54 197.59 197.59 197.59 197.59 0.3K
13:55 197.58 197.58 197.58 197.58 0.2K
13:56 197.59 197.59 197.59 197.59 0.4K
13:58 197.58 197.59 197.58 197.59 2.8K
13:59 197.59 197.59 197.59 197.59 1.5K
14:00 197.59 197.59 197.59 197.59 0.5K
14:01 197.60 197.77 197.60 197.77 2.0K
14:03 197.61 197.61 197.61 197.61 0.5K
14:04 197.72 197.72 197.72 197.72 2.5K
14:06 198.01 198.01 197.78 198.01 0.8K
14:07 197.62 197.62 197.62 197.62 3.7K
14:08 197.47 197.66 197.47 197.66 2.9K
14:10 197.46 197.46 197.46 197.46 0.3K
14:11 197.08 197.08 196.98 196.98 6.9K
14:12 197.23 197.23 197.23 197.23 1.9K
14:14 197.34 197.34 197.34 197.34 0.5K
14:16 197.55 197.55 197.55 197.55 5.3K
14:20 197.06 197.06 197.06 197.06 1.2K
14:22 197.12 197.12 197.12 197.12 1.8K
14:24 197.08 197.09 197.08 197.09 1.5K
14:26 197.08 197.08 197.08 197.08 0.8K
14:27 197.08 197.08 197.08 197.08 0.4K
14:28 197.25 197.25 197.25 197.25 0.6K
14:29 197.15 197.15 197.15 197.15 0.4K
14:31 197.20 197.49 197.04 197.49 5.9K
14:32 197.20 197.47 197.13 197.25 10.7K
14:33 197.33 197.89 197.27 197.89 3.7K
14:34 197.91 197.91 197.85 197.85 1.0K
14:35 197.92 198.20 197.92 198.20 0.7K
14:36 197.83 197.95 197.83 197.95 1.1K
14:37 197.80 198.04 197.60 197.60 10.2K
14:38 197.73 197.73 197.73 197.73 0.8K
14:39 197.96 197.96 197.96 197.96 1.7K
14:44 197.71 197.88 197.64 197.88 1.9K
14:48 197.67 197.67 197.67 197.67 0.9K
14:49 197.67 197.67 197.67 197.67 0.6K
14:52 197.67 197.67 197.42 197.56 1.3K
14:53 197.61 197.61 197.61 197.61 1.7K
14:54 197.71 197.71 197.71 197.71 2.0K
14:58 197.43 197.43 197.40 197.40 7.4K
14:59 197.70 197.80 197.56 197.79 10.4K
15:02 197.74 197.74 197.74 197.74 0.5K
15:03 197.72 197.72 197.72 197.72 1.0K
15:04 197.72 197.72 197.72 197.72 0.9K
15:05 197.77 197.77 197.77 197.77 1.3K
15:06 197.98 198.03 197.98 198.03 1.4K
15:07 198.03 198.03 197.86 197.86 2.5K
15:08 197.88 197.88 197.88 197.88 2.4K
15:11 197.86 197.86 197.86 197.86 0.9K
15:12 198.01 198.07 198.01 198.07 1.9K
15:13 198.12 198.12 197.93 197.93 3.5K
15:14 197.92 197.92 197.92 197.92 0.6K
15:15 197.87 197.87 197.87 197.87 1.1K
15:16 198.06 198.06 198.03 198.04 2.2K
15:17 198.04 198.04 197.90 198.02 3.1K
15:18 198.02 198.19 198.02 198.17 1.3K
15:19 198.09 198.09 198.00 198.00 1.7K
15:20 197.97 197.98 197.97 197.98 1.0K
15:22 197.98 197.98 197.98 197.98 1.3K
15:24 198.04 198.04 198.04 198.04 0.3K
15:25 198.00 198.00 197.88 197.88 2.1K
15:26 197.72 197.72 197.72 197.72 0.5K
15:27 197.80 197.86 197.80 197.86 3.1K
15:29 197.90 197.90 197.90 197.90 0.1K
15:30 198.05 198.09 197.97 198.09 1.3K
15:31 198.13 198.13 198.11 198.11 3.5K
15:32 198.19 198.19 197.98 198.02 6.4K
15:33 198.02 198.02 198.02 198.02 1.2K
15:34 198.02 198.02 198.02 198.02 0.9K
15:35 198.00 198.19 197.84 197.84 1.5K
15:36 198.06 198.06 197.84 197.84 1.4K
15:37 197.76 197.76 197.69 197.76 5.5K
15:39 197.44 197.44 197.44 197.44 0.7K
15:40 197.24 197.24 197.24 197.24 2.1K
15:41 197.52 197.52 197.44 197.44 4.8K
15:42 197.50 197.50 197.50 197.50 1.6K
15:43 197.43 197.43 197.43 197.43 1.4K
15:45 197.45 197.45 197.07 197.07 5.0K
15:46 197.07 197.33 197.07 197.33 5.4K
15:47 197.22 197.22 197.09 197.09 1.9K
15:48 197.10 197.20 197.10 197.20 7.5K
15:49 197.21 197.28 197.20 197.23 3.5K
15:50 197.25 197.25 197.25 197.25 1.9K
15:51 197.25 197.25 197.20 197.21 7.8K
15:52 197.26 197.43 197.24 197.38 5.0K
15:53 197.43 197.58 197.42 197.58 3.3K
15:54 197.58 197.72 197.48 197.72 7.3K
15:55 197.28 197.38 197.17 197.38 10.0K
15:56 197.37 197.58 197.26 197.26 9.9K
15:57 197.41 197.51 197.37 197.37 13.1K
15:58 197.35 197.35 197.20 197.20 11.4K
15:59 197.11 197.44 197.01 197.44 90.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available