Carpenter Technology

CRS
🏛️ usa →
251.02
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 209.50 209.50 208.00 208.00 11.4K
09:33 209.84 209.84 209.84 209.84 0.3K
09:34 210.25 210.25 210.25 210.25 1.7K
09:35 210.24 210.24 210.24 210.24 1.2K
09:38 209.43 209.43 209.43 209.43 0.5K
09:40 209.98 209.98 209.98 209.98 1.3K
09:42 210.01 210.02 209.55 209.55 5.0K
09:43 208.84 208.84 208.84 208.84 2.7K
09:45 208.41 209.18 208.41 209.18 1.7K
09:46 209.18 209.18 208.78 208.93 5.9K
09:47 208.76 208.86 208.72 208.72 1.2K
09:48 208.53 208.53 208.53 208.53 0.7K
09:49 208.91 208.91 208.36 208.36 1.6K
09:50 208.46 208.46 208.46 208.46 2.3K
09:51 208.25 208.25 207.91 207.91 4.9K
09:52 208.05 208.09 207.85 207.85 3.2K
09:54 207.80 207.80 207.80 207.80 1.7K
09:55 207.71 207.71 207.44 207.49 2.2K
09:57 208.08 208.08 207.69 207.69 0.5K
09:58 208.08 208.16 207.91 208.16 1.3K
09:59 207.86 207.86 207.86 207.86 1.2K
10:00 207.76 207.76 207.76 207.76 0.4K
10:01 208.19 208.68 208.19 208.68 4.6K
10:02 208.61 208.69 208.61 208.67 4.3K
10:03 208.65 208.70 208.65 208.70 0.5K
10:04 208.70 208.70 208.70 208.70 0.4K
10:05 208.70 209.00 208.51 208.98 1.9K
10:06 209.09 209.09 209.09 209.09 1.5K
10:07 208.37 208.37 208.37 208.37 0.2K
10:08 208.37 208.54 208.37 208.54 3.7K
10:09 209.06 209.06 209.06 209.06 0.6K
10:10 209.08 209.75 209.08 209.27 0.9K
10:11 209.14 209.14 209.14 209.14 0.7K
10:12 209.18 209.18 209.04 209.04 2.2K
10:14 209.60 209.60 209.17 209.17 0.5K
10:15 208.83 209.06 208.77 209.06 11.1K
10:16 208.90 208.92 208.90 208.92 0.8K
10:17 209.21 209.21 209.21 209.21 2.1K
10:18 209.22 209.30 209.22 209.30 1.4K
10:19 209.75 209.75 209.75 209.75 3.9K
10:20 210.49 210.49 210.49 210.49 7.7K
10:23 210.56 210.56 210.56 210.56 2.6K
10:25 210.60 210.60 210.50 210.50 3.2K
10:26 210.12 210.12 209.70 209.70 0.9K
10:27 209.72 209.72 209.72 209.72 2.9K
10:34 208.97 208.97 208.97 208.97 0.9K
10:35 209.29 209.29 209.18 209.18 1.1K
10:36 209.22 209.22 209.22 209.22 1.4K
10:39 209.14 209.23 209.14 209.23 2.9K
10:40 209.44 209.75 209.44 209.71 2.5K
10:41 209.72 209.72 209.72 209.72 0.7K
10:42 210.01 210.02 210.01 210.01 0.5K
10:43 210.01 210.01 209.69 209.69 1.9K
10:45 209.64 209.64 209.64 209.64 0.7K
10:46 210.21 210.21 210.21 210.21 2.6K
10:49 209.55 209.55 209.55 209.55 1.7K
10:51 209.68 209.68 209.54 209.54 2.6K
10:54 209.50 209.50 209.50 209.50 0.5K
10:55 209.67 209.67 209.57 209.65 1.8K
10:56 209.65 209.65 209.65 209.65 0.5K
10:57 209.87 209.89 209.81 209.81 0.5K
10:58 209.81 209.81 209.81 209.81 0.9K
11:01 209.91 210.01 209.91 210.01 0.9K
11:02 210.01 210.03 210.01 210.03 1.3K
11:03 210.26 210.26 210.26 210.26 5.0K
11:11 209.73 209.73 209.73 209.73 2.0K
11:13 210.25 210.25 210.25 210.25 0.3K
11:14 210.09 210.66 209.92 210.66 2.7K
11:15 210.28 210.28 210.21 210.21 1.2K
11:16 210.23 210.23 210.09 210.09 0.9K
11:17 210.18 210.33 210.18 210.33 0.7K
11:18 210.31 210.31 210.25 210.25 2.5K
11:19 210.36 210.46 210.19 210.20 1.8K
11:20 210.29 210.29 210.19 210.19 0.4K
11:21 210.41 210.41 210.41 210.41 1.0K
11:22 210.27 210.27 210.27 210.27 0.4K
11:23 210.30 210.30 210.30 210.30 2.5K
11:27 210.09 210.49 210.09 210.49 3.0K
11:28 210.49 210.49 210.49 210.49 0.9K
11:29 210.55 210.55 210.37 210.37 0.8K
11:30 210.59 210.59 210.30 210.30 2.2K
11:31 210.30 210.30 210.30 210.30 0.4K
11:32 210.11 210.11 210.09 210.09 3.6K
11:33 210.34 210.34 210.34 210.34 3.1K
11:36 210.61 210.81 210.61 210.72 1.7K
11:37 210.55 210.55 210.55 210.55 1.3K
11:39 210.55 210.55 210.55 210.55 1.3K
11:41 210.12 210.12 210.12 210.12 0.6K
11:42 209.75 209.75 209.75 209.75 1.2K
11:44 209.48 209.48 209.48 209.48 0.1K
11:45 209.15 209.52 209.15 209.52 1.8K
11:46 209.46 209.61 209.46 209.61 1.9K
11:51 209.55 209.55 209.55 209.55 0.7K
11:52 209.71 209.74 209.38 209.38 3.5K
11:53 209.36 209.36 209.36 209.36 0.8K
11:54 209.03 209.03 209.03 209.03 0.2K
11:55 209.16 209.16 209.16 209.16 1.5K
11:56 208.99 208.99 208.99 208.99 0.3K
11:57 209.01 209.01 208.79 208.79 0.3K
11:58 208.99 208.99 208.99 208.99 0.6K
11:59 208.89 208.96 208.89 208.96 4.6K
12:00 209.27 209.27 209.27 209.27 1.5K
12:02 209.20 209.20 209.20 209.20 0.8K
12:03 209.68 209.68 209.53 209.53 0.5K
12:04 209.78 209.78 209.74 209.77 1.7K
12:05 209.71 209.71 209.71 209.71 0.2K
12:06 209.57 209.57 209.57 209.57 1.3K
12:08 209.60 209.60 209.60 209.60 0.5K
12:09 209.49 209.49 209.49 209.49 0.4K
12:10 209.40 209.46 209.40 209.46 1.3K
12:11 209.31 209.31 209.31 209.31 0.2K
12:12 209.73 209.73 209.73 209.73 2.0K
12:13 209.95 210.47 209.95 210.47 2.8K
12:14 210.89 210.89 210.77 210.77 0.6K
12:15 210.58 210.58 210.58 210.58 0.5K
12:16 210.55 210.55 210.55 210.55 0.6K
12:17 210.55 210.55 210.55 210.55 1.0K
12:18 210.55 210.60 210.55 210.58 1.3K
12:19 210.58 210.58 210.58 210.58 0.1K
12:20 210.16 210.19 210.10 210.19 1.6K
12:21 209.94 209.94 209.94 209.94 0.9K
12:23 210.00 210.01 210.00 210.01 0.9K
12:24 209.78 209.78 209.78 209.78 1.1K
12:25 209.66 209.71 209.66 209.71 0.6K
12:26 209.58 209.58 209.58 209.58 1.7K
12:28 209.79 209.79 209.79 209.79 2.9K
12:31 209.63 209.63 209.63 209.63 0.3K
12:32 209.74 209.74 209.74 209.74 2.9K
12:34 209.90 209.90 209.90 209.90 0.3K
12:35 209.76 209.76 209.74 209.74 0.5K
12:36 209.53 209.53 209.53 209.53 0.5K
12:37 209.51 209.51 209.45 209.45 0.6K
12:38 209.64 209.64 209.64 209.64 1.4K
12:39 209.62 209.62 209.62 209.62 0.5K
12:40 209.33 209.59 209.33 209.59 1.5K
12:42 209.28 209.28 209.28 209.28 0.2K
12:43 209.39 209.39 209.39 209.39 0.4K
12:44 209.11 209.11 209.11 209.11 0.4K
12:45 209.08 209.08 209.08 209.08 0.3K
12:46 209.05 209.05 208.79 208.96 1.3K
12:50 208.66 208.77 208.53 208.53 2.4K
12:51 208.57 208.73 208.49 208.49 2.7K
12:56 208.44 208.44 208.44 208.44 0.4K
12:57 208.49 208.49 208.40 208.40 1.4K
12:59 208.38 208.38 208.38 208.38 0.2K
13:00 208.44 208.44 208.44 208.44 0.6K
13:02 208.62 208.62 208.62 208.62 5.4K
13:05 208.93 209.14 208.93 209.14 0.8K
13:06 208.94 208.94 208.75 208.75 0.4K
13:08 208.37 208.37 208.13 208.13 22.0K
13:09 208.31 208.50 208.29 208.29 5.4K
13:10 208.39 208.57 208.39 208.57 2.4K
13:11 208.59 208.59 208.59 208.59 0.5K
13:13 208.59 208.59 208.58 208.58 0.6K
13:15 208.52 208.52 208.51 208.51 0.4K
13:16 208.67 208.67 208.55 208.55 1.0K
13:17 208.55 208.55 208.55 208.55 0.5K
13:18 208.11 208.11 208.11 208.11 0.2K
13:20 208.11 208.14 208.11 208.14 2.1K
13:21 208.14 208.22 208.14 208.22 0.8K
13:22 208.33 208.52 208.33 208.52 6.9K
13:27 208.68 208.97 208.68 208.97 1.7K
13:28 208.81 208.81 208.56 208.73 1.2K
13:29 208.88 208.88 208.83 208.83 2.2K
13:34 209.07 209.07 209.07 209.07 0.9K
13:37 208.78 208.79 208.75 208.75 1.0K
13:38 208.87 208.87 208.87 208.87 1.2K
13:41 208.44 208.51 208.44 208.51 1.0K
13:42 208.47 208.62 208.47 208.62 1.2K
13:44 208.54 208.54 208.54 208.54 0.2K
13:45 208.49 208.49 208.49 208.49 0.3K
13:46 208.44 208.44 208.44 208.44 0.4K
13:47 208.36 208.36 208.36 208.36 0.3K
13:48 208.53 208.62 208.53 208.62 2.1K
13:49 208.50 208.50 208.50 208.50 1.4K
13:53 209.06 209.06 208.81 208.81 0.7K
13:55 208.69 208.69 208.69 208.69 0.4K
13:57 209.02 209.02 209.00 209.00 2.1K
13:58 209.01 209.01 209.01 209.01 0.1K
13:59 208.96 209.03 208.96 209.03 1.6K
14:00 208.89 208.93 208.89 208.93 1.7K
14:01 208.72 208.72 208.72 208.72 0.3K
14:02 209.06 209.08 209.06 209.08 2.1K
14:03 209.23 209.25 209.18 209.25 1.9K
14:04 209.10 209.10 209.05 209.09 2.7K
14:05 209.17 209.17 209.17 209.17 0.1K
14:06 209.02 209.02 209.02 209.02 2.0K
14:10 209.32 209.32 209.23 209.23 1.5K
14:12 209.25 209.25 209.07 209.21 3.6K
14:15 209.03 209.03 209.03 209.03 0.5K
14:16 209.04 209.18 209.04 209.18 3.1K
14:19 209.37 209.37 208.88 208.88 19.3K
14:20 209.00 209.02 209.00 209.02 5.3K
14:21 208.90 208.91 208.83 208.83 0.8K
14:22 208.92 208.92 208.92 208.92 0.7K
14:23 209.11 209.19 209.07 209.10 5.1K
14:24 209.23 209.36 209.23 209.36 2.5K
14:25 209.31 209.31 208.85 209.01 14.7K
14:26 209.02 209.02 208.84 209.00 1.5K
14:27 209.00 209.03 209.00 209.03 0.7K
14:28 209.05 209.52 209.05 209.52 4.4K
14:29 209.59 209.59 209.59 209.59 0.3K
14:30 209.79 209.79 209.79 209.79 2.2K
14:31 209.70 209.70 209.70 209.70 2.1K
14:33 209.79 209.79 209.79 209.79 1.2K
14:34 210.15 210.15 210.15 210.15 0.8K
14:35 210.06 210.11 210.06 210.11 2.2K
14:37 209.68 209.68 209.08 209.32 12.7K
14:38 209.35 209.35 209.35 209.35 0.1K
14:39 209.30 209.30 209.30 209.30 0.2K
14:40 209.39 209.39 209.39 209.39 0.4K
14:41 209.59 209.59 209.59 209.59 3.0K
14:45 209.18 209.18 209.18 209.18 0.2K
14:46 209.45 209.65 209.42 209.65 6.4K
14:47 209.75 209.75 209.75 209.75 1.1K
14:49 209.89 209.89 209.89 209.89 0.9K
14:50 209.81 209.81 209.81 209.81 0.7K
14:52 209.67 209.71 209.67 209.71 1.8K
14:53 209.71 209.71 209.71 209.71 0.2K
14:54 209.71 209.71 209.71 209.71 0.2K
14:55 209.71 209.72 209.71 209.72 0.6K
14:56 209.73 209.73 209.71 209.73 0.9K
14:57 209.60 209.60 209.60 209.60 1.8K
14:59 209.72 209.72 209.72 209.72 1.8K
15:01 209.76 209.86 209.76 209.86 0.2K
15:02 209.84 209.90 209.84 209.90 1.8K
15:03 209.70 209.80 209.70 209.80 1.4K
15:06 209.68 209.68 209.43 209.43 1.5K
15:07 209.13 209.30 209.13 209.30 3.3K
15:09 209.50 209.50 209.42 209.42 1.0K
15:10 209.43 209.43 209.40 209.40 0.4K
15:11 209.36 209.36 209.36 209.36 0.9K
15:12 209.36 209.36 209.20 209.20 0.8K
15:13 209.35 209.35 209.15 209.15 0.5K
15:14 209.35 209.35 209.35 209.35 0.7K
15:15 209.15 209.15 209.15 209.15 0.4K
15:16 209.34 209.34 209.34 209.34 0.6K
15:17 209.18 209.28 209.12 209.28 4.6K
15:18 209.28 209.28 209.28 209.28 2.4K
15:21 209.09 209.09 209.07 209.09 2.3K
15:22 209.09 209.12 209.09 209.11 2.8K
15:23 209.13 209.17 209.10 209.10 1.3K
15:24 209.24 209.38 209.24 209.38 3.6K
15:25 209.26 209.26 209.24 209.24 1.1K
15:26 209.24 209.24 209.12 209.16 2.7K
15:27 208.95 208.95 208.95 208.95 0.6K
15:28 208.94 209.04 208.76 208.79 1.7K
15:29 209.16 209.16 209.05 209.05 7.1K
15:30 209.10 209.10 209.03 209.06 4.3K
15:31 209.06 209.12 208.89 209.10 8.8K
15:32 208.99 208.99 208.99 208.99 0.3K
15:33 209.11 209.11 209.11 209.11 0.3K
15:34 208.99 209.10 208.99 209.05 6.6K
15:35 209.18 209.18 209.05 209.07 1.9K
15:36 209.06 209.10 209.04 209.04 25.0K
15:37 209.10 209.10 208.83 208.89 8.5K
15:38 208.85 209.01 208.85 208.91 2.7K
15:39 208.91 208.91 208.91 208.91 0.9K
15:40 208.84 208.91 208.84 208.91 0.8K
15:41 208.91 208.93 208.76 208.91 3.1K
15:42 208.91 208.91 208.74 208.90 2.0K
15:43 208.91 208.91 208.76 208.91 2.1K
15:44 208.86 208.91 208.86 208.91 2.4K
15:45 208.66 208.81 208.61 208.73 2.7K
15:46 208.72 208.72 208.62 208.69 2.8K
15:47 208.54 208.71 208.54 208.71 8.5K
15:48 208.70 208.87 208.70 208.87 5.4K
15:49 208.91 208.91 208.70 208.78 8.6K
15:50 208.93 208.93 208.55 208.55 4.0K
15:51 208.55 208.73 208.33 208.33 4.0K
15:52 208.54 208.54 208.36 208.51 3.5K
15:53 208.51 208.91 208.46 208.75 12.5K
15:54 208.77 208.78 208.64 208.78 5.2K
15:55 208.50 208.50 208.07 208.22 8.8K
15:56 208.26 208.27 208.18 208.18 6.7K
15:57 208.25 208.25 207.86 207.89 21.8K
15:58 207.83 207.83 207.69 207.69 26.4K
15:59 207.68 207.68 207.24 207.56 137.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available