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
09:30 267.49 267.49 266.11 266.31 16.1K
09:31 267.76 267.76 267.76 267.76 1.8K
09:34 265.86 265.86 265.86 265.86 0.3K
09:35 267.70 267.70 266.48 266.50 2.6K
09:36 266.32 266.32 266.32 266.32 1.1K
09:37 266.00 266.01 266.00 266.01 1.3K
09:38 265.96 266.37 265.96 266.32 1.9K
09:39 266.20 266.20 266.20 266.20 0.9K
09:40 268.13 268.13 267.01 267.08 7.9K
09:41 267.09 267.09 267.09 267.08 0.3K
09:42 266.32 266.32 266.32 266.32 0.6K
09:43 266.61 266.61 266.61 266.61 0.2K
09:44 266.61 266.61 266.61 266.61 0.8K
09:45 266.61 266.61 266.27 266.27 3.9K
09:46 266.55 266.55 266.55 266.55 0.6K
09:48 267.02 267.02 266.00 266.00 3.2K
09:49 266.91 266.91 266.91 266.90 0.4K
09:50 266.50 266.50 264.67 264.67 2.4K
09:51 266.00 266.00 266.00 266.00 1.1K
09:52 266.00 266.00 266.00 266.00 0.2K
09:53 266.10 266.10 266.10 266.10 0.7K
09:54 266.10 266.94 265.43 265.43 38.5K
09:55 265.80 266.78 265.80 266.29 4.0K
09:56 266.49 266.49 266.29 266.29 2.2K
09:57 265.31 265.32 265.10 265.10 8.9K
09:58 265.51 265.67 264.53 265.29 1.3K
09:59 266.10 266.10 266.07 266.07 2.3K
10:00 266.71 266.71 266.31 266.31 4.8K
10:01 265.94 265.94 265.94 265.94 0.6K
10:02 266.63 266.63 266.63 266.63 2.0K
10:03 266.48 266.48 266.48 266.48 0.9K
10:04 265.95 266.38 265.95 266.13 2.4K
10:06 265.96 265.96 265.96 265.96 1.6K
10:07 265.61 266.00 265.45 265.51 27.5K
10:08 265.50 266.00 265.50 265.96 1.6K
10:09 265.88 265.88 265.21 265.21 2.3K
10:10 265.71 265.71 265.71 265.71 1.1K
10:11 265.69 265.69 265.69 265.69 0.6K
10:12 265.08 265.08 265.08 265.08 1.6K
10:13 265.41 265.41 265.38 265.38 5.8K
10:14 265.90 266.09 265.43 265.59 14.7K
10:15 265.43 265.80 265.43 265.80 1.4K
10:16 265.80 265.80 265.80 265.80 1.1K
10:17 265.80 266.09 265.80 266.08 1.0K
10:18 265.90 265.90 265.49 265.49 1.1K
10:20 266.06 266.12 265.83 265.83 2.2K
10:21 265.52 265.87 265.51 265.87 0.9K
10:22 266.11 266.11 265.96 265.96 0.9K
10:23 265.96 266.02 265.85 265.85 1.6K
10:24 265.76 265.76 264.98 265.31 2.9K
10:25 265.49 265.49 265.49 265.49 1.0K
10:26 265.45 265.45 265.45 265.45 0.1K
10:27 265.69 265.82 265.56 265.82 1.6K
10:28 265.76 265.87 265.76 265.87 0.3K
10:29 265.84 266.00 265.84 265.89 5.2K
10:30 265.89 266.80 265.67 266.80 11.6K
10:31 266.93 266.93 266.93 266.93 0.7K
10:32 267.06 267.06 266.79 266.79 1.7K
10:33 266.60 266.60 266.59 266.59 2.1K
10:34 266.36 266.36 266.30 266.30 2.9K
10:36 265.95 266.28 265.95 266.28 1.3K
10:37 266.30 266.31 266.30 266.31 0.7K
10:38 266.32 266.57 266.23 266.57 4.9K
10:39 266.31 266.32 266.31 266.32 3.4K
10:40 266.32 266.33 266.32 266.33 2.8K
10:41 266.41 266.66 266.38 266.38 2.6K
10:42 266.33 266.34 266.09 266.08 5.6K
10:44 265.90 266.00 265.65 266.00 1.8K
10:45 265.62 266.00 265.62 266.00 3.2K
10:47 265.87 266.00 265.54 265.85 2.3K
10:48 265.99 266.05 265.99 266.05 7.0K
10:49 266.16 266.16 266.04 266.04 5.3K
10:50 265.55 265.55 265.55 265.55 0.5K
10:51 265.97 265.97 265.97 265.97 1.6K
10:53 265.97 265.97 265.72 265.72 0.7K
10:54 265.96 265.96 265.96 265.96 0.3K
10:55 265.97 265.97 265.87 265.88 1.5K
10:56 265.88 265.88 265.55 265.75 2.4K
10:57 265.53 265.53 265.53 265.53 0.7K
10:58 265.69 265.69 265.69 265.69 0.6K
10:59 265.82 265.82 265.82 265.82 1.7K
11:00 265.87 265.87 265.87 265.87 2.1K
11:01 266.00 266.77 266.00 266.77 3.3K
11:02 266.77 266.77 266.41 266.60 2.6K
11:03 266.60 266.60 266.60 266.60 0.4K
11:04 266.63 266.63 266.63 266.63 0.1K
11:05 266.35 266.56 266.35 266.56 2.4K
11:06 266.55 266.55 266.55 266.55 0.2K
11:07 266.58 266.58 266.58 266.58 1.1K
11:08 266.39 266.39 266.39 266.39 0.7K
11:09 266.52 266.55 266.52 266.55 3.5K
11:10 266.53 266.74 266.53 266.74 3.5K
11:11 266.42 266.42 266.42 266.42 2.1K
11:12 266.77 266.77 266.65 266.65 0.7K
11:13 266.55 266.55 266.55 266.55 0.4K
11:14 266.53 266.53 266.53 266.53 0.5K
11:15 266.97 267.45 266.97 267.33 14.2K
11:16 267.09 267.09 267.09 267.09 0.6K
11:17 267.35 267.35 267.35 267.35 0.5K
11:18 267.04 267.15 267.04 267.15 0.7K
11:19 267.12 267.31 267.12 267.25 1.1K
11:20 267.04 267.26 267.04 267.26 3.8K
11:21 267.13 267.16 267.13 267.16 1.0K
11:22 267.00 267.18 267.00 267.00 1.2K
11:23 267.09 267.10 267.09 267.10 0.7K
11:24 267.10 267.10 267.10 267.10 0.8K
11:25 266.91 267.05 266.91 267.05 5.1K
11:26 267.07 267.07 267.05 267.05 1.0K
11:27 267.05 267.05 267.05 267.05 1.2K
11:28 266.84 266.84 266.79 266.79 2.5K
11:30 266.48 266.48 266.48 266.48 221.8K
11:31 266.54 266.76 266.54 266.76 0.6K
11:32 266.74 266.74 266.74 266.74 0.7K
11:33 266.76 266.76 266.76 266.76 0.9K
11:34 266.76 266.76 266.28 266.37 6.5K
11:36 266.38 266.38 266.38 266.38 0.3K
11:37 266.37 267.03 266.37 267.02 15.1K
11:38 267.03 267.03 267.02 267.02 0.4K
11:39 267.02 267.02 267.02 267.02 0.7K
11:40 267.02 267.02 266.71 267.02 0.9K
11:41 267.04 267.04 267.04 267.04 0.4K
11:42 266.84 266.84 266.84 266.84 0.9K
11:43 266.74 266.98 266.74 266.98 0.9K
11:44 267.13 267.13 266.98 266.98 1.2K
11:46 266.76 266.98 266.76 266.98 1.5K
11:47 266.98 267.28 266.98 266.99 2.8K
11:48 266.99 266.99 266.77 266.77 1.8K
11:49 266.86 266.86 266.86 266.86 0.4K
11:50 266.70 266.82 266.70 266.82 1.1K
11:51 266.92 267.12 266.77 267.12 3.5K
11:52 267.28 267.28 267.10 267.28 3.3K
11:53 267.38 267.38 267.38 267.38 0.7K
11:54 267.11 267.45 267.11 267.18 3.7K
11:55 267.39 267.39 267.39 267.39 0.4K
11:56 267.38 267.38 267.38 267.38 0.9K
11:57 267.38 267.38 267.25 267.36 1.2K
11:58 267.38 267.78 267.38 267.77 2.3K
11:59 267.78 267.78 267.78 267.78 0.1K
12:00 267.78 267.88 267.78 267.86 6.2K
12:01 267.86 268.14 267.86 268.14 2.1K
12:02 268.56 268.56 268.56 268.56 0.0K
12:03 268.52 268.55 267.65 267.65 0.7K
12:04 267.81 267.81 267.63 267.63 1.0K
12:05 267.63 267.63 267.16 267.35 3.6K
12:06 267.35 267.35 267.12 267.12 1.0K
12:07 267.35 267.35 267.35 267.35 1.1K
12:08 267.01 267.31 267.01 267.31 13.3K
12:09 266.98 267.28 266.98 267.27 1.3K
12:12 267.28 267.57 267.05 267.57 1.6K
12:13 267.19 267.19 267.19 267.19 0.8K
12:15 267.02 267.52 266.72 266.88 19.3K
12:16 266.88 266.88 266.88 266.88 2.4K
12:17 267.00 267.22 267.00 267.22 4.4K
12:18 266.74 266.74 266.71 266.71 1.1K
12:21 266.73 266.73 266.73 266.73 1.6K
12:23 267.26 267.26 266.88 266.88 1.3K
12:24 267.02 267.02 267.02 267.02 0.5K
12:25 267.08 267.08 267.08 267.08 0.4K
12:26 267.42 267.42 267.17 267.40 3.1K
12:28 267.43 267.43 267.20 267.20 15.2K
12:29 266.93 267.06 266.93 267.06 0.9K
12:30 267.14 267.14 267.14 267.14 0.4K
12:31 266.98 266.98 266.98 266.98 0.5K
12:32 267.44 267.44 267.01 267.01 2.6K
12:33 267.00 267.01 267.00 267.01 1.1K
12:35 266.81 266.81 266.81 266.81 1.1K
12:36 267.01 267.01 267.01 267.01 0.3K
12:37 267.01 267.01 267.01 267.01 1.0K
12:38 267.24 267.72 267.24 267.71 3.0K
12:39 267.72 267.72 267.72 267.71 0.5K
12:40 267.74 267.74 267.74 267.74 0.2K
12:41 267.48 267.74 267.48 267.67 1.2K
12:42 267.67 267.67 267.67 267.67 0.7K
12:43 267.68 267.68 267.68 267.68 0.4K
12:44 267.48 267.66 267.48 267.65 0.9K
12:45 267.68 267.91 267.68 267.88 3.5K
12:47 267.85 268.07 267.85 268.07 1.1K
12:49 268.08 268.08 268.08 268.08 0.2K
12:50 267.90 268.15 267.90 268.15 3.9K
12:51 268.43 268.43 268.43 268.43 1.7K
12:52 267.89 267.90 267.89 267.90 6.1K
12:53 267.54 267.63 267.54 267.63 1.4K
12:55 268.18 268.18 268.18 268.18 0.2K
12:56 267.70 267.70 267.70 267.70 2.0K
12:58 267.83 267.83 267.83 267.83 0.8K
12:59 267.99 267.99 267.99 267.99 1.3K
13:01 268.36 268.36 268.36 268.36 0.7K
13:02 268.09 268.09 268.06 268.06 1.4K
13:03 268.31 268.31 268.31 268.31 0.1K
13:04 268.31 268.34 267.86 267.86 7.8K
13:05 268.28 268.34 268.15 268.34 1.5K
13:07 268.39 268.39 268.39 268.39 0.5K
13:08 268.57 268.57 268.57 268.57 1.7K
13:10 268.49 268.87 268.49 268.87 0.9K
13:11 268.49 268.49 268.49 268.49 1.5K
13:13 268.88 268.88 268.88 268.88 1.1K
13:14 268.99 269.20 268.99 269.20 1.1K
13:15 269.23 269.23 268.96 268.96 0.7K
13:16 268.98 269.03 268.77 269.03 1.2K
13:17 268.89 268.89 268.89 268.89 1.8K
13:18 269.46 269.46 269.46 269.46 2.6K
13:19 269.87 270.00 269.45 270.00 2.6K
13:20 270.00 270.00 269.97 269.97 1.5K
13:21 269.89 269.89 269.89 269.89 0.7K
13:22 270.01 270.01 269.70 269.70 2.1K
13:23 270.08 270.08 270.08 270.08 1.1K
13:25 269.81 269.92 269.81 269.84 0.7K
13:26 269.92 269.92 269.92 269.92 1.3K
13:28 269.76 270.03 269.76 270.03 1.4K
13:29 270.10 270.10 269.53 269.53 9.4K
13:30 269.24 269.24 269.24 269.24 3.1K
13:32 269.68 269.68 269.68 269.68 0.3K
13:33 269.80 269.88 269.53 269.53 2.1K
13:35 269.70 269.73 269.70 269.73 0.7K
13:36 269.73 269.73 269.42 269.42 2.3K
13:39 269.93 270.56 269.93 270.13 4.3K
13:41 270.61 270.61 270.61 270.61 0.5K
13:42 270.46 270.46 270.46 270.46 0.9K
13:43 270.64 270.64 270.64 270.64 1.3K
13:45 270.46 270.59 270.46 270.59 0.4K
13:46 270.63 270.63 270.51 270.51 3.7K
13:48 270.42 270.42 270.21 270.21 3.1K
13:50 270.28 270.28 270.23 270.23 3.2K
13:51 270.40 270.40 270.40 270.40 1.5K
13:52 270.59 270.59 270.59 270.59 0.9K
13:53 270.59 270.59 270.59 270.58 0.3K
13:54 270.38 270.38 270.35 270.35 0.6K
13:55 270.54 270.54 270.54 270.54 0.6K
13:57 270.55 270.55 270.30 270.30 2.6K
13:58 270.23 270.30 270.23 270.30 1.6K
13:59 270.32 270.32 270.15 270.15 0.8K
14:00 270.15 270.15 270.15 270.15 0.9K
14:01 270.50 270.50 270.46 270.46 0.7K
14:02 270.66 270.66 270.50 270.50 3.3K
14:05 270.41 270.88 270.41 270.88 3.9K
14:06 270.80 270.80 270.80 270.80 0.3K
14:07 270.74 270.74 270.43 270.68 3.5K
14:09 270.60 270.60 270.47 270.47 2.2K
14:10 270.43 270.45 270.18 270.18 3.0K
14:12 270.23 270.39 270.23 270.37 4.7K
14:14 270.33 270.33 270.33 270.33 0.5K
14:15 270.43 270.43 270.23 270.33 1.4K
14:16 270.48 270.48 270.48 270.48 0.7K
14:17 270.28 270.28 270.08 270.08 0.9K
14:18 270.28 270.28 270.28 270.28 0.3K
14:19 270.28 270.28 270.28 270.28 0.7K
14:20 270.16 270.53 270.16 270.29 1.4K
14:21 270.30 270.30 270.30 270.30 0.8K
14:22 270.10 270.12 269.97 269.97 5.6K
14:25 269.96 269.96 269.96 269.96 0.8K
14:27 270.04 270.04 269.90 269.90 0.7K
14:28 270.04 270.26 270.04 270.26 0.9K
14:30 269.94 270.04 269.94 270.04 1.3K
14:31 270.14 270.14 270.14 270.14 0.8K
14:32 269.90 270.05 269.90 270.05 2.6K
14:34 270.03 270.03 269.83 269.83 3.2K
14:35 269.68 269.68 269.65 269.65 0.9K
14:37 269.65 269.83 269.65 269.83 2.0K
14:40 270.04 270.12 269.94 270.02 2.4K
14:41 269.80 269.80 269.80 269.80 1.2K
14:42 269.94 269.94 269.94 269.94 0.7K
14:44 270.11 270.11 270.00 270.00 0.7K
14:45 269.98 270.22 269.98 270.00 1.4K
14:46 270.26 270.26 270.13 270.25 3.1K
14:47 270.16 270.25 270.16 270.25 1.3K
14:48 270.33 270.50 270.33 270.50 4.3K
14:49 270.42 270.50 270.38 270.38 2.4K
14:50 270.30 270.30 270.30 270.30 0.5K
14:51 270.39 270.54 270.39 270.54 1.7K
14:52 270.52 270.52 270.49 270.49 1.2K
14:54 270.61 270.61 270.33 270.33 4.2K
14:55 269.78 269.84 269.78 269.84 1.3K
14:57 269.68 269.76 269.68 269.74 1.1K
14:59 269.79 269.79 269.69 269.79 9.3K
15:00 269.89 270.28 269.89 270.04 8.0K
15:02 270.13 270.38 270.13 270.38 1.2K
15:03 270.40 270.40 270.40 270.40 0.5K
15:04 270.46 270.46 270.46 270.46 0.1K
15:05 270.33 270.46 270.33 270.46 0.6K
15:06 270.54 270.54 270.54 270.54 0.7K
15:07 270.56 270.56 270.39 270.39 0.3K
15:08 270.56 270.56 270.56 270.56 0.9K
15:09 270.59 270.62 270.59 270.62 2.0K
15:10 270.73 270.86 270.72 270.72 7.4K
15:12 270.85 270.85 270.85 270.85 1.1K
15:13 270.70 270.70 270.70 270.70 4.1K
15:14 270.67 270.67 270.67 270.67 2.3K
15:15 270.63 270.63 270.63 270.63 2.8K
15:16 270.47 270.47 270.47 270.46 1.0K
15:17 270.32 270.32 270.32 270.32 1.5K
15:20 270.54 270.54 270.54 270.54 2.1K
15:23 270.45 270.65 270.45 270.65 1.9K
15:24 270.70 270.70 270.70 270.70 0.8K
15:25 270.60 270.69 270.60 270.67 1.4K
15:26 270.80 270.80 270.80 270.80 0.3K
15:27 270.84 270.84 270.68 270.68 1.7K
15:28 270.71 270.71 270.71 270.71 0.4K
15:29 270.80 270.80 270.71 270.71 2.6K
15:30 270.71 271.00 270.71 271.00 4.5K
15:31 270.88 270.88 270.88 270.88 1.1K
15:32 270.99 270.99 270.92 270.92 1.0K
15:33 270.83 270.85 270.83 270.84 5.3K
15:35 271.27 271.37 271.22 271.37 2.1K
15:36 271.35 271.35 271.29 271.29 3.3K
15:37 271.29 271.29 271.29 271.29 1.9K
15:38 271.56 271.56 271.42 271.42 0.8K
15:39 271.55 271.55 271.55 271.55 0.8K
15:40 271.54 271.58 271.29 271.58 3.7K
15:41 271.60 271.76 271.60 271.76 1.9K
15:42 271.74 271.76 271.74 271.76 2.3K
15:43 271.91 271.99 271.91 271.99 1.9K
15:44 271.89 272.00 271.89 272.00 0.9K
15:45 272.01 272.01 271.96 271.96 3.9K
15:46 271.86 271.86 271.71 271.71 8.9K
15:47 271.71 271.75 271.71 271.75 5.3K
15:48 271.76 271.84 271.76 271.76 1.1K
15:49 271.75 271.89 271.75 271.89 4.8K
15:50 271.77 271.90 271.77 271.90 7.0K
15:52 272.45 272.57 272.45 272.49 3.7K
15:53 272.49 272.49 272.24 272.32 10.3K
15:54 272.28 272.28 272.08 272.20 7.5K
15:55 272.21 272.47 272.21 272.47 6.3K
15:56 272.48 273.01 272.43 273.01 11.5K
15:57 273.03 273.12 272.91 273.07 16.8K
15:58 273.16 273.31 273.07 273.15 32.3K
15:59 273.44 273.44 272.88 273.35 153.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available