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
09:30 290.32 290.32 287.01 287.01 10.0K
09:31 286.54 286.54 286.17 286.17 2.0K
09:32 284.58 284.93 284.58 284.93 5.8K
09:33 284.69 284.69 284.60 284.60 1.2K
09:35 286.12 286.12 286.12 286.12 0.3K
09:36 285.45 285.94 285.45 285.94 0.6K
09:37 285.59 286.29 285.59 286.29 2.0K
09:39 287.32 287.32 287.32 287.32 0.8K
09:40 288.65 288.65 288.65 288.65 3.2K
09:53 288.20 288.20 287.94 288.16 3.7K
09:55 288.26 288.26 288.26 288.26 1.7K
09:56 288.00 288.00 288.00 288.00 0.6K
09:58 287.53 287.53 287.18 287.18 1.6K
09:59 287.77 287.77 287.77 287.77 3.4K
10:00 287.40 287.40 287.40 287.40 2.3K
10:02 287.41 287.88 287.41 287.88 2.8K
10:04 287.94 287.94 287.94 287.94 0.4K
10:05 287.64 287.64 287.64 287.64 0.5K
10:06 287.52 287.52 287.52 287.52 1.6K
10:09 287.98 287.98 287.98 287.98 0.5K
10:11 287.20 287.20 287.20 287.20 0.7K
10:14 286.97 287.00 286.55 287.00 2.3K
10:15 286.09 286.44 286.09 286.44 1.9K
10:16 285.62 285.70 285.62 285.70 2.4K
10:19 285.92 286.52 285.92 286.52 0.3K
10:20 286.53 286.53 286.53 286.52 0.3K
10:21 286.62 287.59 286.62 287.59 1.9K
10:22 287.16 287.16 287.16 287.16 0.4K
10:23 286.67 286.67 286.67 286.67 0.6K
10:25 286.34 286.34 286.34 286.34 0.9K
10:26 286.03 286.03 285.70 285.70 0.8K
10:28 286.52 286.97 286.42 286.97 2.4K
10:29 286.94 286.99 286.94 286.99 1.5K
10:30 286.74 286.74 286.74 286.74 1.1K
10:32 287.12 287.12 286.99 286.99 0.6K
10:33 287.28 287.28 287.28 287.27 1.3K
10:34 286.69 286.69 286.69 286.69 0.7K
10:36 287.27 287.27 287.01 287.01 1.6K
10:37 286.74 286.74 286.74 286.74 0.4K
10:38 286.64 286.64 286.61 286.61 2.5K
10:40 286.77 286.92 286.50 286.68 1.3K
10:42 286.67 286.67 286.50 286.65 0.8K
10:44 286.65 287.03 286.65 286.88 2.8K
10:46 287.43 287.43 287.43 287.43 0.5K
10:47 287.50 287.50 287.50 287.50 0.9K
10:48 286.82 286.83 286.82 286.83 1.1K
10:50 286.81 286.81 286.81 286.81 0.3K
10:51 287.49 287.49 287.49 287.49 0.4K
10:52 287.20 287.20 287.20 287.20 0.3K
10:53 287.23 287.23 287.23 287.23 1.3K
10:54 286.80 286.80 286.80 286.80 0.8K
10:55 286.67 286.67 286.67 286.67 0.9K
10:56 286.45 286.72 286.36 286.71 1.3K
10:57 286.41 286.45 286.41 286.45 0.7K
10:58 286.43 286.60 286.43 286.60 1.7K
11:00 286.19 286.42 286.16 286.42 1.8K
11:01 286.45 286.45 286.45 286.45 0.1K
11:02 286.94 286.94 286.94 286.94 1.4K
11:03 286.75 286.75 286.52 286.52 0.7K
11:04 286.44 286.44 286.30 286.30 2.0K
11:05 286.17 286.17 286.17 286.17 0.5K
11:07 286.44 286.44 286.22 286.22 0.4K
11:08 286.44 286.44 286.44 286.44 0.5K
11:09 286.71 286.72 286.71 286.72 2.8K
11:11 286.56 286.56 286.56 286.56 0.8K
11:13 286.21 286.21 286.15 286.15 5.0K
11:15 286.26 286.26 286.25 286.25 0.5K
11:16 286.07 286.07 285.49 285.49 3.2K
11:17 285.49 285.60 285.49 285.60 0.5K
11:18 286.08 286.08 286.08 286.08 1.4K
11:19 285.80 285.80 285.80 285.80 0.9K
11:20 285.93 285.93 285.93 285.93 1.4K
11:21 285.91 285.91 285.91 285.91 1.2K
11:22 285.75 285.75 285.75 285.75 0.2K
11:23 285.76 285.76 285.76 285.76 0.9K
11:24 286.08 286.08 285.79 285.79 1.7K
11:25 285.66 285.66 285.56 285.56 1.3K
11:27 285.75 285.78 285.75 285.77 0.9K
11:28 285.73 285.73 285.73 285.73 0.5K
11:29 285.60 285.60 285.60 285.60 1.2K
11:31 285.82 285.88 285.51 285.88 1.8K
11:32 285.62 285.87 285.62 285.73 0.8K
11:33 285.49 285.49 285.49 285.49 2.6K
11:34 285.84 286.35 285.84 286.35 3.1K
11:35 286.11 286.11 286.11 286.11 0.3K
11:36 286.34 286.34 286.18 286.18 0.6K
11:38 286.06 286.07 286.06 286.06 1.4K
11:39 286.11 286.11 285.83 285.83 2.1K
11:40 285.82 285.86 285.82 285.86 1.2K
11:42 286.27 286.27 286.27 286.27 0.4K
11:44 285.95 286.80 285.95 286.46 3.1K
11:46 286.70 286.70 286.70 286.70 0.3K
11:47 286.67 286.67 286.67 286.67 0.1K
11:48 286.59 286.59 286.59 286.59 0.4K
11:50 286.84 286.84 286.84 286.84 0.5K
11:52 286.69 286.69 286.69 286.69 0.5K
11:54 286.56 286.56 286.56 286.56 0.9K
11:56 286.33 286.40 286.33 286.40 0.6K
11:57 286.33 286.33 286.33 286.33 0.7K
11:58 286.35 286.54 286.35 286.38 1.5K
11:59 286.74 287.15 286.58 287.15 3.4K
12:00 286.87 287.14 286.87 287.14 0.9K
12:02 287.39 287.64 287.35 287.35 5.0K
12:04 286.93 287.27 286.93 287.27 0.9K
12:05 287.26 287.26 287.26 287.26 0.5K
12:06 286.94 286.94 286.94 286.94 1.3K
12:07 286.73 286.73 286.70 286.70 0.3K
12:08 286.70 286.70 286.70 286.70 0.4K
12:09 286.63 286.63 286.63 286.63 0.6K
12:11 286.66 286.66 286.66 286.66 1.5K
12:18 287.18 287.18 287.18 287.18 2.0K
12:19 287.31 287.31 287.31 287.31 2.7K
12:25 287.30 287.30 287.30 287.30 2.9K
12:28 287.22 287.22 287.22 287.21 1.0K
12:29 287.22 287.22 287.22 287.22 0.1K
12:30 286.28 286.28 286.28 286.28 3.3K
12:32 285.66 285.80 285.56 285.76 3.8K
12:33 285.74 285.74 285.74 285.74 1.0K
12:35 285.55 285.55 285.47 285.47 1.5K
12:36 285.04 285.04 285.04 285.04 0.4K
12:37 284.67 284.67 284.67 284.67 1.0K
12:40 284.96 284.96 284.96 284.96 0.2K
12:41 285.46 285.46 285.36 285.36 4.0K
12:43 285.63 285.65 285.63 285.65 2.6K
12:46 285.02 285.02 283.88 284.95 8.6K
12:48 284.75 284.75 284.75 284.75 0.5K
12:50 284.76 285.06 284.76 285.06 0.2K
12:51 285.16 285.16 285.16 285.16 1.0K
12:52 285.14 285.14 285.14 285.14 0.8K
12:54 285.10 285.29 285.10 285.29 1.5K
12:56 285.15 285.15 285.15 285.15 1.1K
12:58 285.21 285.21 285.21 285.21 2.2K
13:04 285.52 285.52 285.36 285.36 0.6K
13:05 285.40 285.40 285.33 285.33 1.9K
13:06 285.24 285.24 285.24 285.24 0.7K
13:08 285.23 285.23 284.85 284.85 2.3K
13:09 285.08 285.08 285.08 285.08 2.1K
13:12 284.98 284.98 284.98 284.98 1.2K
13:13 285.14 285.14 285.14 285.14 1.4K
13:15 285.02 285.02 284.48 284.48 3.8K
13:19 284.18 284.18 284.18 284.17 0.6K
13:20 284.21 284.38 284.21 284.38 1.1K
13:22 284.22 284.22 284.01 284.01 1.0K
13:24 284.20 285.14 284.20 285.14 5.5K
13:30 285.46 285.46 285.46 285.46 3.2K
13:35 285.04 285.04 285.04 285.04 1.5K
13:37 284.83 285.08 284.83 285.08 1.1K
13:38 285.07 285.23 285.07 285.23 1.5K
13:40 285.65 285.65 285.65 285.65 1.6K
13:42 285.30 285.30 285.30 285.30 2.0K
13:45 285.29 285.29 285.00 285.00 0.7K
13:46 284.99 284.99 284.99 284.99 3.0K
13:49 285.61 285.61 285.61 285.61 2.4K
13:53 285.96 285.96 285.96 285.96 1.1K
13:54 286.02 286.02 286.02 286.02 0.9K
13:58 286.27 286.27 286.17 286.17 0.9K
13:59 286.17 286.17 286.17 286.17 1.5K
14:01 286.55 286.55 286.55 286.55 0.2K
14:02 286.55 286.68 286.30 286.68 2.6K
14:04 286.77 286.77 286.77 286.77 1.5K
14:06 286.78 286.78 286.78 286.77 1.0K
14:07 286.94 286.94 286.61 286.61 1.7K
14:08 286.67 286.67 286.67 286.67 0.3K
14:09 286.55 286.62 286.55 286.62 1.0K
14:11 286.65 286.65 286.65 286.65 1.6K
14:12 286.38 286.38 286.38 286.38 0.3K
14:13 286.35 286.35 286.35 286.35 0.8K
14:16 286.51 286.51 286.51 286.51 4.6K
14:24 286.58 286.58 286.58 286.58 1.0K
14:25 286.53 286.53 286.53 286.53 1.2K
14:26 286.43 286.43 286.43 286.43 0.1K
14:27 286.43 286.43 286.36 286.36 4.2K
14:28 286.87 286.87 286.87 286.87 8.1K
14:32 287.16 287.16 287.16 287.16 0.4K
14:33 287.06 287.06 287.06 287.06 0.9K
14:35 287.00 287.22 287.00 287.06 1.1K
14:36 287.35 287.51 287.35 287.36 2.0K
14:37 287.36 287.36 287.36 287.36 0.5K
14:38 287.69 287.69 287.69 287.69 1.8K
14:39 287.73 287.73 287.73 287.73 0.1K
14:40 287.44 287.44 287.44 287.44 2.6K
14:46 287.76 287.76 287.76 287.76 0.5K
14:49 287.79 287.79 287.64 287.64 0.9K
14:50 287.61 287.61 287.61 287.61 1.6K
14:51 287.64 287.64 287.64 287.64 2.6K
14:53 287.28 287.28 287.28 287.28 3.2K
14:55 287.31 287.31 287.31 287.31 0.7K
14:56 287.20 287.20 287.20 287.20 1.7K
14:57 287.26 287.26 287.26 287.26 0.6K
14:59 286.77 287.08 286.77 287.08 5.4K
15:00 287.02 287.02 286.95 286.95 1.1K
15:01 286.80 286.80 286.80 286.80 0.3K
15:02 286.79 286.95 286.79 286.95 1.5K
15:03 286.93 286.93 286.77 286.77 1.7K
15:04 286.50 286.50 286.50 286.50 0.7K
15:06 286.51 286.51 286.51 286.51 0.9K
15:07 286.75 286.75 286.75 286.75 0.7K
15:08 286.76 287.13 286.76 287.13 2.0K
15:09 287.06 287.06 286.91 286.91 2.5K
15:11 287.01 287.01 287.01 287.01 0.6K
15:13 287.02 287.02 287.02 287.02 0.7K
15:14 286.90 287.02 286.90 287.02 1.4K
15:15 286.89 287.24 286.89 287.24 8.3K
15:16 287.17 287.17 287.16 287.16 6.8K
15:18 287.03 287.03 287.01 287.01 1.2K
15:19 286.98 286.98 286.98 286.98 6.9K
15:20 286.87 286.90 286.87 286.90 1.7K
15:21 286.65 286.65 286.65 286.65 1.9K
15:22 286.72 286.72 286.72 286.71 0.6K
15:23 286.96 286.96 286.96 286.96 3.1K
15:24 286.82 286.82 286.82 286.82 0.7K
15:26 286.81 286.81 286.81 286.81 1.1K
15:27 286.78 286.86 286.78 286.86 1.0K
15:28 286.86 286.86 286.86 286.86 0.6K
15:29 286.86 286.87 286.82 286.82 5.3K
15:30 286.82 286.82 286.82 286.82 0.4K
15:31 286.80 286.89 286.71 286.89 1.4K
15:32 286.86 286.87 286.81 286.85 3.4K
15:34 287.02 287.02 287.00 287.00 1.8K
15:35 287.29 287.32 287.13 287.13 17.0K
15:36 287.25 287.29 287.25 287.29 7.5K
15:37 287.29 287.32 287.29 287.32 2.6K
15:38 287.38 287.38 287.18 287.18 8.5K
15:39 287.07 287.22 287.07 287.22 4.7K
15:40 287.22 287.65 287.22 287.48 19.6K
15:41 287.32 287.32 287.02 287.02 3.6K
15:42 287.13 287.23 287.13 287.23 4.9K
15:43 287.16 287.33 286.87 286.87 14.3K
15:44 287.19 287.19 287.12 287.12 1.6K
15:45 287.09 287.10 286.91 286.91 3.7K
15:46 286.96 286.96 286.78 286.80 0.7K
15:47 286.75 286.85 286.69 286.76 3.2K
15:48 286.76 287.02 286.76 287.02 5.7K
15:49 287.02 287.05 287.02 287.05 3.1K
15:50 287.04 287.25 287.04 287.04 9.8K
15:52 287.14 287.14 287.14 287.14 1.2K
15:53 286.93 286.93 286.91 286.90 4.7K
15:54 286.91 287.17 286.91 287.17 3.5K
15:55 287.13 287.25 287.13 287.21 3.1K
15:56 287.29 287.64 287.28 287.32 10.1K
15:57 286.93 287.03 286.82 287.01 13.2K
15:58 287.11 287.22 286.93 287.17 12.1K
15:59 287.03 287.42 286.93 287.42 124.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available