Carpenter Technology

CRS
🏛️ usa →
245.54
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 254.00 254.06 254.00 254.06 7.0K
09:32 254.23 254.23 254.23 254.23 1.0K
09:33 254.21 254.21 254.18 254.18 1.4K
09:35 253.29 253.29 253.26 253.26 3.7K
09:36 253.05 253.05 253.05 253.05 0.5K
09:37 252.60 252.97 252.60 252.97 1.7K
09:38 253.38 253.41 252.97 252.97 1.7K
09:40 253.91 253.91 253.91 253.91 1.3K
09:42 254.13 254.13 254.13 254.13 0.3K
09:43 254.59 254.59 254.59 254.59 0.1K
09:44 254.21 254.60 254.21 254.60 0.2K
09:45 254.60 254.60 254.60 254.60 0.2K
09:46 254.60 255.01 254.13 254.13 1.9K
09:47 254.17 254.17 254.17 254.17 0.4K
09:48 254.83 254.85 254.83 254.85 0.7K
09:50 255.29 255.57 254.67 255.57 1.0K
09:52 255.50 255.65 255.50 255.65 1.4K
09:54 255.00 255.08 255.00 255.02 1.3K
09:55 254.69 254.69 254.69 254.69 0.6K
09:56 254.74 254.74 254.25 254.25 3.8K
09:58 254.70 254.90 254.70 254.90 3.2K
09:59 254.63 255.03 254.63 255.03 2.0K
10:01 253.99 253.99 253.99 253.99 1.7K
10:02 253.65 253.65 253.53 253.53 1.3K
10:04 253.99 253.99 253.99 253.99 1.0K
10:06 253.31 253.31 253.31 253.31 2.5K
10:07 252.96 252.96 252.96 252.96 0.8K
10:08 253.02 253.02 253.02 253.02 0.6K
10:09 253.17 253.17 253.17 253.17 0.8K
10:11 252.69 252.69 252.69 252.69 0.4K
10:12 252.64 252.78 252.64 252.78 3.2K
10:13 252.98 253.03 252.98 253.03 1.2K
10:14 253.04 253.53 253.04 253.53 0.9K
10:15 253.20 253.20 253.20 253.20 1.6K
10:16 253.33 253.33 253.33 253.33 0.8K
10:17 253.82 253.82 253.82 253.82 0.6K
10:19 253.41 253.41 253.41 253.41 0.3K
10:20 253.76 253.84 253.76 253.84 1.0K
10:21 254.22 254.22 254.22 254.22 0.2K
10:22 253.93 254.22 253.93 254.22 0.7K
10:23 254.22 254.22 254.22 254.22 0.6K
10:24 254.67 254.67 254.67 254.67 0.6K
10:25 254.49 254.87 254.49 254.87 1.0K
10:26 254.99 254.99 254.99 254.99 1.3K
10:28 254.29 254.29 254.29 254.29 3.1K
10:31 254.24 254.24 254.24 254.24 0.2K
10:32 254.54 254.54 254.54 254.54 0.2K
10:34 254.31 254.53 254.12 254.17 4.3K
10:37 252.77 252.77 252.77 252.77 1.5K
10:38 252.89 252.89 252.89 252.89 0.8K
10:39 252.88 252.88 252.88 252.88 0.5K
10:40 252.61 252.61 252.61 252.61 2.4K
10:42 252.08 252.08 252.08 252.08 0.4K
10:44 252.10 252.35 252.10 252.35 2.6K
10:45 252.36 252.65 252.36 252.53 5.2K
10:46 253.01 253.01 253.01 253.01 0.8K
10:47 253.03 253.07 253.03 253.07 0.7K
10:48 253.06 253.06 252.30 252.30 1.9K
10:49 252.32 252.72 252.32 252.72 2.4K
10:51 253.00 253.30 253.00 253.30 1.7K
10:54 253.50 253.50 253.22 253.22 0.6K
10:55 253.48 253.48 253.48 253.48 0.9K
10:58 253.48 253.48 253.48 253.48 1.3K
11:00 253.97 253.97 253.73 253.73 3.3K
11:02 253.96 253.96 253.96 253.96 0.5K
11:03 253.97 253.97 253.97 253.97 0.4K
11:05 253.97 253.97 253.62 253.62 2.2K
11:06 253.25 253.43 253.25 253.43 3.2K
11:09 253.22 253.22 252.97 252.97 0.6K
11:10 253.22 253.22 253.22 253.22 1.4K
11:12 253.24 253.24 253.24 253.24 2.0K
11:15 253.30 253.30 253.30 253.30 1.2K
11:18 253.20 253.20 253.14 253.14 2.2K
11:21 253.19 253.19 253.19 253.19 0.8K
11:22 253.86 253.86 253.86 253.86 0.7K
11:24 253.61 253.61 253.61 253.61 0.1K
11:25 253.70 253.70 253.70 253.70 0.9K
11:26 253.76 253.76 253.37 253.37 3.1K
11:27 253.51 253.51 253.42 253.42 0.7K
11:28 253.37 253.38 253.37 253.38 2.0K
11:29 253.43 253.43 253.43 253.43 0.1K
11:30 253.30 253.30 253.30 253.30 0.7K
11:32 253.54 253.54 253.32 253.32 0.5K
11:34 253.52 253.52 253.52 253.52 0.2K
11:35 253.11 253.11 252.60 252.60 3.1K
11:39 252.59 252.82 252.57 252.82 0.7K
11:40 252.77 252.77 252.77 252.77 0.8K
11:41 252.90 252.90 252.90 252.90 0.5K
11:42 252.85 252.85 252.85 252.85 0.8K
11:44 252.81 252.81 252.81 252.81 0.9K
11:45 253.24 253.24 253.24 253.24 0.5K
11:46 253.24 253.24 253.24 253.24 0.9K
11:47 253.15 253.15 253.15 253.15 0.4K
11:48 253.25 253.25 253.25 253.25 0.6K
11:49 253.57 253.57 253.57 253.57 2.0K
11:50 253.75 253.75 253.75 253.75 0.3K
11:52 253.76 253.76 253.76 253.76 0.5K
11:53 253.76 253.76 253.54 253.54 1.3K
11:55 253.63 253.87 253.63 253.87 1.2K
11:56 253.56 253.90 253.56 253.90 0.4K
11:57 253.54 253.55 253.54 253.55 2.3K
11:58 253.42 253.85 253.42 253.85 1.2K
11:59 253.52 253.52 253.52 253.52 0.5K
12:00 253.52 253.71 253.52 253.71 0.6K
12:01 253.36 253.36 253.26 253.30 1.5K
12:02 253.18 253.18 253.11 253.11 1.3K
12:05 253.50 253.73 253.50 253.73 0.8K
12:08 253.64 253.64 253.64 253.64 0.5K
12:09 253.89 253.89 253.89 253.89 0.7K
12:10 253.76 253.78 253.76 253.78 1.5K
12:11 253.74 253.74 253.74 253.74 0.7K
12:14 253.82 253.82 253.82 253.82 0.2K
12:16 253.83 253.83 253.82 253.82 0.9K
12:17 253.83 253.83 253.83 253.83 0.5K
12:19 253.82 253.82 253.82 253.82 0.4K
12:20 253.65 253.95 253.65 253.95 0.8K
12:23 253.91 254.08 253.91 254.08 2.4K
12:25 253.84 253.84 253.79 253.79 0.5K
12:27 253.79 253.79 253.68 253.68 2.1K
12:28 253.76 253.76 253.63 253.63 1.3K
12:30 253.76 253.76 253.76 253.76 0.5K
12:31 253.77 253.77 253.77 253.77 0.4K
12:33 253.77 253.77 253.77 253.77 0.6K
12:34 253.80 253.80 253.80 253.80 1.1K
12:37 253.74 253.74 253.36 253.59 3.9K
12:39 254.02 254.02 254.02 254.02 0.9K
12:40 253.93 253.93 253.93 253.93 0.1K
12:41 253.92 253.92 253.92 253.92 0.8K
12:42 253.90 253.90 253.90 253.90 0.2K
12:43 253.90 253.90 253.70 253.70 1.7K
12:46 253.98 253.98 253.98 253.98 0.6K
12:47 254.11 254.11 254.11 254.11 0.5K
12:49 254.01 254.01 253.84 253.84 2.7K
12:52 253.80 253.80 253.60 253.80 0.4K
12:53 253.79 253.79 253.79 253.79 0.1K
12:54 253.80 253.80 253.80 253.80 0.7K
12:55 253.55 253.55 253.49 253.49 1.5K
12:57 253.55 253.55 253.55 253.55 0.3K
12:58 253.56 253.56 253.56 253.56 0.4K
12:59 253.56 253.56 253.56 253.56 0.6K
13:01 253.58 253.58 253.58 253.58 1.3K
13:04 253.74 253.74 253.74 253.74 0.2K
13:05 253.74 253.74 253.74 253.74 1.0K
13:07 253.75 253.75 253.66 253.66 1.9K
13:10 253.88 253.88 253.88 253.88 0.8K
13:13 253.94 253.94 253.94 253.94 2.0K
13:15 253.90 253.90 253.90 253.90 0.2K
13:16 254.01 254.01 253.95 253.95 0.6K
13:17 253.73 253.73 253.64 253.64 2.4K
13:18 253.86 253.86 253.68 253.68 2.0K
13:21 253.61 253.61 253.61 253.61 0.1K
13:22 253.61 253.61 253.61 253.61 1.2K
13:24 253.48 253.48 253.48 253.48 0.9K
13:27 253.39 253.39 253.39 253.39 0.9K
13:28 253.29 253.29 253.29 253.29 1.9K
13:30 253.56 253.56 253.56 253.56 0.5K
13:31 253.33 253.33 253.33 253.33 1.0K
13:33 253.22 253.22 253.22 253.22 0.6K
13:34 253.57 253.57 253.57 253.57 0.6K
13:36 253.47 253.47 253.47 253.47 0.6K
13:37 253.72 253.72 253.72 253.72 0.6K
13:39 253.50 253.62 253.50 253.62 0.8K
13:41 253.61 253.61 253.61 253.61 0.4K
13:42 253.52 253.52 253.52 253.52 0.6K
13:44 253.41 253.62 253.41 253.62 2.3K
13:45 253.44 253.62 253.42 253.62 1.0K
13:46 253.62 253.62 253.62 253.62 0.2K
13:47 253.60 253.60 253.60 253.60 0.4K
13:48 253.62 253.62 253.62 253.62 0.3K
13:49 253.62 253.62 253.62 253.62 0.4K
13:50 253.62 253.62 253.62 253.62 0.7K
13:51 253.48 253.48 253.48 253.48 1.0K
13:54 253.62 253.63 253.62 253.63 1.1K
13:56 253.68 253.68 253.68 253.68 0.8K
13:57 253.43 253.43 253.43 253.43 0.4K
13:58 253.63 253.79 253.63 253.63 4.5K
13:59 253.30 253.30 252.94 252.94 0.8K
14:00 253.65 254.37 253.65 254.09 3.9K
14:01 254.12 254.12 254.12 254.12 1.1K
14:02 253.90 253.90 253.37 253.37 2.2K
14:04 252.93 252.93 252.59 252.59 0.5K
14:05 252.41 252.46 252.30 252.46 1.5K
14:06 252.90 252.90 252.80 252.80 1.4K
14:07 252.99 252.99 252.88 252.88 1.3K
14:08 253.21 253.43 253.21 253.43 2.0K
14:09 253.43 253.43 253.43 253.43 0.2K
14:10 253.43 253.43 253.06 253.06 4.1K
14:13 252.87 252.87 252.87 252.87 1.9K
14:14 253.45 253.59 253.45 253.57 3.8K
14:15 253.58 253.58 253.58 253.58 0.3K
14:16 253.32 253.58 253.32 253.58 1.8K
14:18 253.45 253.61 253.41 253.61 1.8K
14:20 253.38 253.42 253.23 253.23 3.2K
14:21 253.38 253.38 253.38 253.38 0.8K
14:23 253.28 253.28 253.28 253.28 0.8K
14:24 253.19 253.19 253.19 253.19 2.4K
14:26 253.48 253.48 253.48 253.48 0.3K
14:28 253.50 253.59 253.50 253.59 1.6K
14:30 253.70 253.76 253.70 253.76 0.7K
14:31 253.69 253.89 253.69 253.89 0.6K
14:32 253.89 254.04 253.89 254.04 1.3K
14:33 254.43 254.43 254.43 254.43 0.9K
14:34 254.32 254.32 254.32 254.32 0.6K
14:35 254.38 254.38 253.83 253.83 3.7K
14:38 254.34 254.34 254.34 254.34 1.4K
14:39 254.71 254.71 254.58 254.69 1.8K
14:40 254.43 254.43 254.42 254.42 1.6K
14:41 254.52 254.84 254.51 254.84 2.5K
14:44 254.60 254.60 253.98 254.27 3.4K
14:45 253.85 253.85 253.85 253.85 0.9K
14:46 253.67 253.67 253.67 253.67 0.7K
14:47 253.67 253.94 253.67 253.94 1.1K
14:48 253.78 253.78 253.78 253.78 0.5K
14:49 253.57 253.57 253.57 253.57 2.1K
14:50 253.03 253.03 253.03 253.03 0.6K
14:51 253.17 253.17 253.17 253.17 0.3K
14:52 252.83 252.83 252.83 252.83 0.5K
14:53 252.78 252.78 252.75 252.75 1.2K
14:55 252.50 252.50 252.46 252.46 2.3K
14:56 252.24 252.24 252.04 252.18 1.7K
14:57 252.06 252.06 251.66 251.90 5.8K
14:58 252.05 252.15 252.05 252.15 1.6K
14:59 252.13 252.13 252.13 252.13 0.2K
15:00 251.82 251.82 251.72 251.72 2.5K
15:02 252.44 252.44 252.44 252.44 1.9K
15:03 252.65 252.65 252.65 252.65 0.1K
15:04 252.89 252.89 252.89 252.89 1.1K
15:05 253.27 253.27 253.24 253.27 2.3K
15:06 252.87 252.87 252.87 252.87 1.0K
15:07 252.99 252.99 252.99 252.99 0.3K
15:08 252.75 252.98 252.75 252.98 1.0K
15:09 252.65 252.65 252.65 252.65 1.0K
15:10 252.29 252.29 252.29 252.29 0.7K
15:11 252.65 252.65 252.65 252.65 0.8K
15:12 252.64 252.64 252.53 252.53 2.2K
15:13 252.19 252.19 252.19 252.19 3.8K
15:15 252.90 252.90 252.61 252.61 1.3K
15:16 252.71 252.71 252.53 252.59 2.5K
15:17 252.55 252.55 252.55 252.55 0.6K
15:18 251.97 252.21 251.97 252.21 1.5K
15:21 252.34 252.34 252.34 252.34 2.2K
15:22 252.78 252.78 252.78 252.78 1.4K
15:24 252.84 252.84 252.84 252.84 0.4K
15:25 252.84 252.84 252.54 252.66 3.9K
15:26 252.43 252.52 252.33 252.33 5.8K
15:27 252.09 252.09 252.09 252.09 2.8K
15:28 251.42 251.42 251.25 251.25 0.7K
15:29 251.25 251.25 251.09 251.25 2.4K
15:30 251.03 251.27 251.03 251.27 3.3K
15:31 251.19 251.19 251.19 251.19 2.1K
15:32 251.52 251.70 251.52 251.70 2.3K
15:34 251.74 251.74 251.59 251.59 3.1K
15:36 251.90 251.97 251.86 251.86 3.2K
15:38 251.82 251.82 251.49 251.49 3.2K
15:39 251.49 251.49 251.41 251.49 1.9K
15:40 251.44 251.61 251.44 251.51 3.7K
15:41 251.49 251.56 251.33 251.33 9.6K
15:42 251.49 251.49 251.05 251.05 4.3K
15:43 251.33 251.33 251.15 251.15 1.9K
15:44 251.55 251.55 251.48 251.48 1.1K
15:45 251.69 251.69 251.55 251.55 3.2K
15:46 251.53 251.54 251.53 251.54 1.0K
15:47 251.42 251.42 250.91 250.91 5.8K
15:48 251.11 251.11 250.86 251.03 3.7K
15:49 251.01 251.01 250.83 250.83 2.7K
15:50 250.95 250.95 250.80 250.81 5.8K
15:51 250.65 250.73 250.65 250.73 4.2K
15:52 250.55 250.80 250.49 250.64 5.1K
15:53 250.48 250.48 250.48 250.48 1.9K
15:54 250.54 250.54 250.12 250.12 7.3K
15:55 250.22 250.41 250.19 250.22 5.9K
15:56 250.51 250.86 250.51 250.86 7.0K
15:57 250.82 250.82 250.75 250.75 4.3K
15:58 250.82 250.88 250.57 250.59 12.3K
15:59 250.68 251.04 250.56 250.97 126.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available