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
09:30 243.03 243.61 240.29 240.87 25.3K
09:31 240.87 241.36 240.87 241.36 1.4K
09:32 239.89 242.87 239.88 242.87 11.6K
09:33 241.53 241.53 241.53 241.53 2.0K
09:34 240.97 242.30 240.97 242.30 0.8K
09:35 240.48 241.23 240.48 241.23 0.7K
09:36 239.58 240.42 239.44 240.42 10.4K
09:37 240.43 241.43 240.43 241.43 3.9K
09:38 241.49 242.74 241.49 242.74 2.3K
09:39 242.37 242.37 242.37 242.37 1.9K
09:40 241.50 241.50 241.50 241.50 2.1K
09:41 240.24 240.46 239.96 240.46 5.2K
09:42 239.98 239.98 238.52 238.52 12.5K
09:43 238.91 239.67 238.91 239.67 5.2K
09:44 239.45 239.53 238.50 238.50 10.3K
09:45 238.49 239.31 238.49 239.31 15.5K
09:46 239.30 239.88 239.04 239.21 10.8K
09:47 238.54 239.88 238.54 239.41 5.4K
09:48 239.18 239.41 239.18 239.41 3.1K
09:49 239.92 239.92 239.59 239.81 3.8K
09:50 240.01 240.01 240.01 240.01 1.0K
09:51 239.56 240.01 239.35 240.01 2.7K
09:52 239.91 240.23 239.91 240.23 4.1K
09:53 240.23 240.23 240.23 240.23 1.0K
09:54 240.73 240.73 240.00 240.00 4.6K
09:55 240.21 240.61 240.20 240.61 2.2K
09:56 239.73 240.71 239.73 240.71 5.1K
09:57 240.45 240.92 239.98 240.69 5.5K
09:58 240.38 240.38 240.38 240.38 0.9K
09:59 240.48 240.55 240.28 240.55 3.9K
10:00 240.58 241.73 240.58 241.71 4.1K
10:01 241.55 241.67 241.55 241.67 1.3K
10:02 241.53 241.60 241.36 241.60 5.2K
10:03 241.60 242.08 241.34 242.08 13.6K
10:04 242.68 243.22 242.68 243.22 6.4K
10:05 243.44 243.44 243.06 243.06 4.4K
10:06 243.12 243.43 242.42 243.43 6.5K
10:07 243.81 243.81 242.92 242.92 3.5K
10:08 243.16 243.76 243.12 243.76 8.4K
10:09 244.32 244.45 244.32 244.45 3.3K
10:10 244.03 244.79 244.03 244.79 2.9K
10:11 244.47 245.38 244.46 244.90 10.7K
10:12 244.43 245.11 244.38 245.11 12.6K
10:13 246.23 247.06 246.23 246.49 5.2K
10:14 246.47 246.69 246.34 246.67 2.5K
10:15 247.07 247.30 246.94 247.30 4.6K
10:16 246.97 247.01 246.97 247.01 1.8K
10:17 247.66 248.22 247.66 248.22 4.7K
10:18 248.51 248.55 248.47 248.47 2.7K
10:19 248.01 248.01 247.54 247.54 5.3K
10:20 247.54 248.19 247.54 248.19 5.8K
10:21 248.19 248.19 248.18 248.18 3.2K
10:22 248.28 248.50 248.28 248.49 4.6K
10:23 249.14 249.77 249.14 249.77 3.0K
10:24 249.44 249.44 249.09 249.25 4.3K
10:25 248.15 248.23 248.15 248.23 15.2K
10:26 248.13 248.44 248.13 248.44 9.5K
10:27 248.34 248.34 248.34 248.34 1.2K
10:28 248.58 248.85 248.58 248.80 4.7K
10:29 248.76 248.76 248.72 248.73 0.9K
10:30 248.99 249.03 248.93 248.93 5.9K
10:31 248.91 249.43 248.91 249.43 5.2K
10:32 249.61 249.61 249.61 249.61 2.6K
10:33 249.91 250.28 249.65 249.65 7.2K
10:34 249.66 249.66 249.66 249.66 1.9K
10:35 249.21 249.45 249.18 249.18 11.9K
10:36 249.18 249.50 249.04 249.50 8.9K
10:37 249.65 249.65 249.65 249.65 1.1K
10:38 249.79 249.79 249.61 249.61 2.1K
10:39 249.54 249.87 249.19 249.19 15.3K
10:40 249.49 249.49 249.39 249.39 2.4K
10:41 249.38 249.38 249.38 249.38 1.0K
10:42 249.61 249.61 249.54 249.56 4.1K
10:43 250.11 250.11 249.61 249.61 6.1K
10:44 249.48 249.71 249.48 249.65 5.0K
10:45 249.82 250.20 249.40 250.20 3.6K
10:47 250.38 250.38 250.38 250.38 0.1K
10:48 250.38 250.38 249.72 249.72 11.8K
10:49 249.51 249.51 249.51 249.51 0.8K
10:50 249.74 249.98 249.74 249.74 2.1K
10:51 249.77 249.90 249.59 249.90 34.4K
10:52 249.59 249.77 249.41 249.77 28.8K
10:53 249.85 249.89 249.69 249.89 5.6K
10:54 249.98 250.41 249.98 250.41 8.0K
10:55 250.30 250.63 250.30 250.63 0.9K
10:56 250.37 250.61 250.37 250.48 5.0K
10:57 250.52 250.82 250.48 250.82 9.6K
10:58 250.92 250.94 250.92 250.94 1.9K
10:59 250.94 251.20 250.71 251.12 21.1K
11:00 251.00 251.00 250.80 250.83 6.1K
11:01 250.64 250.64 250.19 250.19 6.8K
11:02 250.66 250.67 250.66 250.67 1.1K
11:03 250.44 250.44 250.12 250.20 2.6K
11:04 250.37 250.37 250.37 250.37 5.5K
11:05 250.58 250.74 250.58 250.74 7.1K
11:06 250.69 251.22 250.69 251.22 5.4K
11:07 251.57 251.57 251.20 251.20 2.3K
11:08 251.15 251.25 251.05 251.05 6.4K
11:09 251.05 251.22 251.05 251.22 5.5K
11:10 250.88 250.88 250.55 250.55 6.3K
11:11 250.75 250.75 250.75 250.75 0.8K
11:12 250.71 250.93 250.71 250.80 3.1K
11:13 250.59 250.69 250.48 250.49 7.8K
11:14 250.47 250.86 250.45 250.86 7.3K
11:15 251.07 251.28 250.98 251.14 5.7K
11:16 251.09 251.55 251.03 251.03 3.9K
11:17 251.48 251.48 251.03 251.06 5.9K
11:18 251.45 251.93 251.45 251.93 6.9K
11:19 251.83 252.02 251.83 252.02 3.7K
11:20 252.47 252.50 252.47 252.49 9.6K
11:21 252.37 252.42 252.37 252.42 2.0K
11:22 252.17 252.35 252.17 252.34 2.5K
11:23 252.23 252.23 252.11 252.17 2.9K
11:24 252.01 252.91 252.01 252.72 8.9K
11:26 252.72 252.93 252.72 252.93 6.0K
11:27 252.81 252.81 252.80 252.80 6.6K
11:28 252.81 252.93 252.20 252.20 18.4K
11:29 252.45 252.45 252.44 252.45 8.5K
11:30 252.77 252.77 252.62 252.61 2.1K
11:31 252.89 253.03 252.76 253.03 3.6K
11:32 253.25 253.25 253.25 253.25 3.0K
11:34 253.59 253.59 252.96 253.16 8.4K
11:35 253.09 253.09 252.75 252.95 6.9K
11:36 252.98 252.98 252.98 252.98 1.7K
11:37 253.37 253.37 253.37 253.37 4.4K
11:38 253.88 254.33 253.73 254.33 4.2K
11:40 254.43 254.43 254.43 254.43 0.1K
11:41 254.58 254.58 254.58 254.58 1.8K
11:43 254.58 254.68 254.44 254.67 3.8K
11:45 255.00 255.05 255.00 255.05 1.5K
11:46 255.31 255.59 255.31 255.59 2.7K
11:47 255.28 255.28 255.28 255.28 0.4K
11:48 255.59 256.26 255.59 256.10 9.1K
11:49 256.62 256.62 256.62 256.62 1.5K
11:50 256.58 256.92 256.26 256.92 15.7K
11:51 256.51 256.52 256.27 256.52 12.1K
11:52 256.60 257.02 256.60 257.02 8.0K
11:53 257.17 257.43 257.12 257.36 14.5K
11:54 257.32 257.42 257.32 257.32 2.8K
11:55 257.55 257.55 257.02 257.02 6.5K
11:56 257.03 257.42 257.03 257.42 4.9K
11:57 257.24 257.48 257.24 257.34 2.2K
11:58 258.01 258.01 258.01 258.01 8.9K
11:59 257.17 257.43 256.69 256.69 6.8K
12:00 256.71 257.05 256.69 257.05 1.5K
12:01 256.68 256.68 256.68 256.68 1.1K
12:02 256.25 256.49 255.97 256.49 8.4K
12:03 256.62 256.62 256.62 256.62 0.9K
12:04 256.70 256.70 256.70 256.70 1.4K
12:05 256.91 256.91 256.65 256.65 0.7K
12:07 256.66 256.66 256.32 256.32 4.0K
12:08 256.03 256.03 256.03 256.03 3.6K
12:09 256.47 256.47 256.47 256.47 5.1K
12:10 256.23 256.23 255.85 255.85 8.2K
12:11 255.97 256.30 255.97 256.30 4.3K
12:12 256.24 256.24 256.24 256.24 0.9K
12:13 256.31 256.47 256.24 256.47 2.7K
12:14 256.24 256.24 256.24 256.24 0.9K
12:15 256.47 256.47 256.43 256.43 2.6K
12:16 256.29 256.29 256.29 256.29 1.2K
12:17 256.59 256.73 256.57 256.62 2.8K
12:18 257.25 257.25 257.18 257.18 1.3K
12:19 257.17 257.17 256.94 256.94 3.3K
12:20 256.89 256.89 256.70 256.70 4.6K
12:21 256.92 256.92 256.21 256.54 8.0K
12:22 256.76 256.76 256.76 256.76 1.5K
12:23 256.65 256.65 256.30 256.30 0.9K
12:25 256.64 256.64 256.64 256.64 2.5K
12:29 256.66 256.66 256.09 256.09 8.2K
12:30 255.87 255.87 255.82 255.84 4.3K
12:31 255.84 255.84 255.70 255.70 4.6K
12:32 255.53 255.53 255.53 255.53 1.8K
12:33 255.60 255.74 255.56 255.74 16.1K
12:34 256.24 256.54 256.24 256.54 4.8K
12:35 256.56 256.68 256.42 256.59 7.1K
12:36 256.40 256.65 256.40 256.65 3.5K
12:37 256.65 256.68 256.41 256.42 3.3K
12:38 256.15 256.15 255.91 255.91 9.0K
12:40 255.97 255.97 255.96 255.97 2.6K
12:42 255.68 255.74 255.55 255.74 4.2K
12:43 255.62 255.62 255.62 255.62 0.6K
12:44 255.62 255.75 255.62 255.75 1.8K
12:45 255.92 255.92 255.92 255.92 1.9K
12:46 256.16 256.16 256.16 256.15 3.0K
12:48 255.90 255.90 255.90 255.90 0.5K
12:49 255.90 256.28 255.90 256.27 4.5K
12:50 255.82 255.82 255.82 255.82 0.9K
12:51 256.54 256.74 256.54 256.74 6.1K
12:52 256.95 256.95 256.95 256.95 1.6K
12:53 256.97 256.97 256.45 256.45 6.4K
12:54 256.36 256.36 256.36 256.36 1.6K
12:55 256.55 256.55 256.33 256.33 3.2K
12:56 256.41 256.41 256.28 256.28 4.4K
12:57 256.38 256.38 256.24 256.24 1.8K
12:58 256.38 256.64 256.38 256.64 4.0K
12:59 256.54 256.54 256.54 256.54 1.4K
13:00 256.53 256.53 256.53 256.53 3.2K
13:01 256.81 256.81 256.81 256.81 3.2K
13:02 256.44 256.50 256.34 256.50 5.6K
13:03 256.50 256.77 256.50 256.77 2.8K
13:04 256.83 256.96 256.72 256.72 2.0K
13:05 256.61 256.61 256.61 256.61 3.7K
13:06 256.26 256.34 256.25 256.29 6.1K
13:07 256.45 256.45 256.29 256.29 2.2K
13:08 256.16 256.45 256.16 256.45 2.7K
13:09 256.39 256.39 256.25 256.25 6.1K
13:10 256.39 256.51 256.19 256.26 8.5K
13:11 256.46 256.69 256.46 256.69 0.7K
13:12 256.63 256.87 256.63 256.87 1.8K
13:13 256.84 256.84 256.84 256.83 0.1K
13:14 256.73 256.73 256.60 256.60 3.4K
13:16 256.60 256.60 256.59 256.59 1.6K
13:17 256.59 256.77 256.59 256.77 3.2K
13:18 256.76 256.80 256.69 256.80 6.4K
13:19 256.78 256.78 256.78 256.77 2.0K
13:21 256.91 257.25 256.91 257.25 3.9K
13:22 257.55 257.55 257.55 257.55 2.0K
13:23 256.85 257.07 256.85 256.92 3.7K
13:24 256.92 256.92 256.84 256.84 4.3K
13:25 256.35 256.37 256.25 256.37 3.5K
13:26 256.37 256.37 256.37 256.37 1.2K
13:27 256.25 256.25 256.19 256.19 1.8K
13:28 256.25 256.33 256.22 256.33 1.6K
13:29 256.25 256.25 256.20 256.20 1.5K
13:30 256.20 257.21 256.20 257.21 6.5K
13:31 257.21 257.21 257.21 257.21 1.8K
13:33 257.10 257.10 256.87 256.87 1.5K
13:34 256.90 256.90 256.82 256.82 2.8K
13:35 256.84 256.84 256.84 256.83 1.4K
13:36 256.58 256.72 256.58 256.71 2.8K
13:37 256.71 256.71 256.43 256.43 1.8K
13:38 256.55 256.55 256.55 256.55 0.9K
13:39 256.55 256.55 256.55 256.55 0.3K
13:40 256.75 256.76 256.72 256.71 5.3K
13:41 257.16 257.16 257.16 257.16 0.5K
13:42 257.18 257.59 257.16 257.16 2.5K
13:44 257.40 257.40 257.40 257.40 3.8K
13:46 257.49 257.49 257.34 257.34 3.2K
13:47 257.16 257.16 257.14 257.14 2.6K
13:48 257.10 257.11 257.10 257.11 1.5K
13:49 257.20 257.43 257.20 257.43 3.7K
13:50 257.80 257.80 257.80 257.80 1.4K
13:51 257.34 257.34 257.34 257.34 0.6K
13:52 257.61 257.61 257.61 257.61 3.4K
13:55 257.24 257.46 257.24 257.46 6.0K
13:56 257.37 257.74 257.37 257.74 1.9K
13:57 257.72 257.72 257.27 257.27 6.4K
13:58 257.28 257.28 257.28 257.27 2.9K
14:00 257.23 257.27 257.00 257.27 2.4K
14:01 257.53 257.53 257.53 257.53 0.4K
14:02 256.98 256.98 256.61 256.61 5.2K
14:03 256.25 256.25 256.25 256.25 0.4K
14:04 256.25 256.25 256.25 256.25 0.5K
14:05 256.44 256.44 256.25 256.44 0.9K
14:06 256.44 256.53 256.43 256.43 2.6K
14:07 256.58 256.58 256.58 256.58 1.8K
14:08 256.59 256.59 256.59 256.59 0.2K
14:09 256.45 257.06 256.31 257.06 7.9K
14:10 257.05 257.05 257.05 257.05 1.6K
14:11 257.13 257.13 257.13 257.13 1.3K
14:12 257.24 257.24 256.91 256.91 4.3K
14:15 257.06 257.06 257.06 257.06 1.0K
14:16 257.11 257.35 257.11 257.35 1.0K
14:18 257.35 257.55 257.35 257.35 4.9K
14:19 257.57 257.85 257.57 257.85 2.9K
14:20 257.60 257.61 257.60 257.61 1.6K
14:21 257.64 257.67 257.64 257.67 3.1K
14:22 257.85 257.85 257.85 257.85 1.1K
14:23 257.45 258.00 257.45 258.00 1.9K
14:24 257.96 258.12 257.96 258.12 4.4K
14:26 258.34 258.34 258.34 258.34 1.1K
14:27 258.73 258.73 258.61 258.61 1.4K
14:28 258.71 258.71 258.61 258.61 1.4K
14:29 258.70 258.70 258.25 258.35 1.5K
14:30 258.48 258.48 258.47 258.47 2.1K
14:31 258.69 258.69 258.47 258.47 1.5K
14:32 258.50 259.32 258.50 259.32 7.3K
14:33 258.99 259.01 258.99 259.01 1.9K
14:34 259.32 259.32 259.32 259.32 1.0K
14:35 259.32 259.32 259.32 259.32 1.0K
14:36 259.23 259.23 259.23 259.23 2.0K
14:38 259.35 259.45 259.35 259.45 2.4K
14:39 259.67 260.00 259.67 260.00 5.3K
14:40 260.00 260.00 259.83 259.99 5.6K
14:41 260.07 260.07 260.01 260.01 2.3K
14:42 260.23 260.23 260.09 260.09 4.2K
14:43 260.16 260.16 259.61 259.61 10.0K
14:44 259.70 259.70 259.70 259.70 1.9K
14:45 259.70 259.80 259.60 259.60 4.5K
14:46 259.62 259.62 259.51 259.51 0.7K
14:47 259.62 259.62 259.42 259.45 3.0K
14:48 259.36 259.36 259.36 259.36 0.6K
14:49 259.32 259.60 259.32 259.60 4.4K
14:50 259.47 259.47 259.12 259.12 6.0K
14:51 258.96 258.96 258.71 258.71 3.1K
14:52 258.82 258.82 258.60 258.60 1.6K
14:53 258.99 258.99 258.59 258.59 2.9K
14:54 258.91 258.91 258.90 258.90 7.6K
14:55 258.80 259.08 258.80 259.07 3.4K
14:56 258.99 258.99 258.98 258.98 7.3K
14:57 258.81 258.83 258.76 258.83 4.3K
14:58 258.59 258.59 258.59 258.58 3.1K
14:59 258.85 258.85 258.70 258.83 4.0K
15:00 258.79 258.79 258.79 258.79 1.6K
15:01 258.95 258.95 258.70 258.70 2.9K
15:02 258.93 258.93 258.93 258.93 1.9K
15:03 259.14 259.14 258.98 258.98 8.5K
15:04 259.00 259.00 258.97 258.97 12.6K
15:06 259.17 259.25 259.10 259.10 5.5K
15:07 259.36 259.36 259.28 259.27 2.5K
15:09 259.29 259.29 259.01 259.19 4.0K
15:10 259.56 259.56 259.56 259.56 1.6K
15:11 259.33 259.72 259.33 259.72 4.4K
15:12 259.69 259.69 259.63 259.64 1.6K
15:13 259.59 259.61 259.59 259.61 0.9K
15:14 259.59 259.61 259.59 259.61 1.0K
15:15 259.88 259.88 259.67 259.67 3.6K
15:17 259.82 259.89 259.68 259.81 2.9K
15:18 259.98 260.15 259.98 260.15 5.5K
15:19 260.27 260.28 260.27 260.28 2.1K
15:20 260.41 260.44 260.01 260.01 10.6K
15:21 259.96 259.96 259.89 259.89 2.8K
15:22 259.85 259.86 259.70 259.86 4.4K
15:23 259.67 259.67 259.67 259.67 0.9K
15:24 259.83 259.83 259.80 259.80 3.8K
15:25 259.81 259.81 259.14 259.47 5.3K
15:26 259.29 259.41 259.29 259.41 1.9K
15:27 259.26 259.48 259.18 259.18 3.3K
15:28 259.37 259.39 259.20 259.26 3.2K
15:29 259.23 259.30 259.21 259.30 3.1K
15:30 259.38 259.85 258.95 259.62 14.5K
15:31 259.69 259.69 259.58 259.64 2.5K
15:32 259.53 259.61 259.48 259.61 5.0K
15:33 259.61 259.85 259.61 259.63 5.8K
15:34 259.35 259.35 258.95 258.95 6.4K
15:35 258.99 259.22 258.99 259.09 11.3K
15:36 258.96 259.14 258.94 259.14 3.4K
15:37 259.20 259.43 259.00 259.10 12.1K
15:38 259.13 259.47 259.13 259.21 7.1K
15:39 259.26 259.26 258.32 258.47 23.9K
15:40 258.69 258.69 258.61 258.62 4.8K
15:41 258.62 258.99 258.62 258.85 5.2K
15:42 258.86 258.92 258.82 258.82 3.7K
15:43 259.05 259.61 258.93 259.43 6.0K
15:44 259.43 259.43 259.36 259.40 4.2K
15:45 259.35 259.35 258.68 258.74 16.6K
15:46 258.74 258.74 258.55 258.70 8.4K
15:47 258.72 259.19 258.64 259.19 20.2K
15:48 259.06 259.57 259.06 259.57 14.0K
15:49 259.46 259.69 259.46 259.69 7.1K
15:50 259.57 259.79 259.28 259.28 19.0K
15:51 259.41 259.41 258.97 258.96 16.8K
15:52 258.44 258.59 258.34 258.41 6.3K
15:53 258.35 258.42 257.73 257.73 10.7K
15:54 257.70 258.19 257.70 258.19 14.2K
15:55 258.29 258.38 257.94 258.33 13.4K
15:56 258.22 258.59 258.11 258.12 26.4K
15:57 258.33 258.33 257.98 258.22 26.4K
15:58 258.21 258.26 258.04 258.26 24.5K
15:59 258.08 258.08 257.78 257.78 155.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available