Carpenter Technology

CRS
🏛️ usa →
241.29
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 258.21 258.21 258.21 258.21 7.8K
09:34 258.20 258.20 258.20 258.20 0.7K
09:38 258.35 258.35 258.35 258.35 1.8K
09:39 257.71 257.71 257.71 257.71 0.6K
09:40 257.71 257.73 257.71 257.73 1.4K
09:41 258.05 258.05 258.05 258.05 0.5K
09:42 258.95 258.95 258.95 258.95 0.8K
09:43 258.33 258.33 258.33 258.33 0.9K
09:44 258.60 258.60 258.60 258.60 0.3K
09:45 257.41 257.41 257.41 257.41 6.3K
09:51 256.35 256.35 256.35 256.35 4.0K
09:52 255.74 255.74 255.74 255.74 2.5K
09:53 255.64 255.64 255.64 255.64 1.8K
09:55 255.09 255.09 255.09 255.09 2.9K
09:58 254.30 254.30 254.30 254.30 1.6K
10:00 253.65 253.65 253.65 253.65 0.9K
10:01 253.96 253.96 253.96 253.96 3.3K
10:05 252.81 252.81 252.69 252.69 2.2K
10:06 252.61 252.70 252.61 252.68 2.2K
10:07 252.33 252.46 252.33 252.46 3.0K
10:08 251.86 251.86 251.86 251.86 1.3K
10:09 251.27 251.27 251.27 251.27 1.7K
10:10 250.50 250.50 250.50 250.50 2.3K
10:12 250.27 250.55 249.65 249.65 7.1K
10:13 249.83 249.83 249.83 249.83 1.3K
10:14 249.89 249.89 249.89 249.89 1.1K
10:15 249.58 249.58 248.76 248.76 6.0K
10:16 248.10 248.10 248.00 248.00 3.0K
10:17 248.25 248.25 248.25 248.25 5.6K
10:18 248.66 249.70 248.66 249.65 8.4K
10:20 249.30 249.30 249.30 249.30 0.5K
10:21 249.55 249.55 249.55 249.55 1.6K
10:22 250.04 250.04 250.04 250.04 1.5K
10:23 249.95 249.95 249.83 249.83 2.0K
10:24 249.65 249.65 249.65 249.65 0.5K
10:25 249.97 249.97 249.97 249.97 0.7K
10:26 249.48 249.48 249.48 249.48 0.7K
10:27 250.08 250.08 250.08 250.08 0.3K
10:28 249.65 249.65 249.65 249.65 1.2K
10:29 249.96 250.00 249.96 249.99 5.9K
10:30 249.91 249.91 249.75 249.75 3.8K
10:31 249.77 249.77 249.48 249.48 5.8K
10:32 249.81 249.81 249.81 249.81 2.0K
10:33 250.10 250.43 250.10 250.43 1.4K
10:34 250.17 250.17 250.17 250.17 2.3K
10:36 250.43 250.43 250.00 250.00 3.6K
10:37 250.38 250.38 249.96 249.96 6.1K
10:38 249.81 249.86 249.81 249.86 5.7K
10:39 249.80 250.38 249.80 250.38 11.5K
10:40 249.80 250.02 249.63 249.63 7.3K
10:41 250.01 250.01 250.01 250.01 0.9K
10:42 249.63 249.73 249.63 249.63 1.0K
10:43 250.00 250.36 249.94 249.95 4.6K
10:44 249.95 250.36 249.95 250.36 1.9K
10:45 250.01 250.01 249.57 249.61 17.1K
10:47 249.77 249.77 248.52 248.52 3.2K
10:48 248.30 248.55 248.30 248.55 1.6K
10:49 248.55 248.93 248.55 248.93 4.0K
10:51 248.38 248.38 248.38 248.38 2.5K
10:57 248.86 248.86 248.47 248.47 2.4K
10:58 248.72 248.72 248.72 248.72 0.5K
10:59 248.47 248.84 248.47 248.68 2.7K
11:00 248.72 248.72 248.72 248.72 1.9K
11:01 248.70 248.70 248.70 248.70 7.2K
11:02 248.55 248.55 248.55 248.55 1.7K
11:05 248.66 248.66 248.66 248.66 0.7K
11:06 249.18 249.18 249.18 249.18 3.3K
11:07 248.36 248.49 248.36 248.49 1.3K
11:08 248.22 248.22 248.22 248.22 1.3K
11:09 248.83 248.83 248.83 248.83 0.7K
11:10 248.53 248.53 248.53 248.53 0.8K
11:11 248.23 248.23 248.23 248.23 2.0K
11:12 248.16 248.86 248.16 248.86 2.3K
11:13 248.86 248.86 248.86 248.86 1.3K
11:15 248.91 249.87 248.91 249.87 8.5K
11:16 249.05 249.05 249.00 249.00 4.6K
11:17 248.95 248.96 248.88 248.96 6.6K
11:18 249.07 249.07 249.07 249.07 1.5K
11:19 249.60 249.60 249.60 249.60 1.0K
11:21 249.66 250.02 249.66 250.02 1.4K
11:22 250.00 250.03 250.00 250.03 1.8K
11:23 249.95 249.95 249.95 249.95 0.7K
11:24 250.31 250.31 250.31 250.31 3.2K
11:26 251.13 251.13 251.13 251.13 0.3K
11:27 250.95 250.95 250.95 250.95 0.5K
11:28 250.95 251.30 250.95 251.30 1.2K
11:30 250.91 250.91 250.68 250.68 1.5K
11:31 250.68 250.68 250.68 250.68 0.7K
11:32 250.80 250.80 250.80 250.80 1.5K
11:33 250.67 250.67 250.67 250.67 1.2K
11:34 250.92 250.92 250.89 250.89 2.2K
11:35 250.97 250.97 250.97 250.97 0.3K
11:36 250.97 251.15 250.97 250.97 2.1K
11:37 250.63 250.63 250.52 250.52 2.5K
11:39 250.60 250.60 250.60 250.60 1.5K
11:41 250.50 250.50 250.50 250.50 0.8K
11:42 251.18 251.18 251.18 251.18 1.1K
11:43 251.49 251.49 251.49 251.49 0.1K
11:44 251.25 251.49 251.25 251.49 1.8K
11:45 251.64 251.64 251.63 251.63 1.5K
11:47 251.98 251.98 251.98 251.98 0.8K
11:49 251.98 251.98 251.98 251.98 0.9K
11:50 251.66 251.66 251.66 251.66 0.7K
11:52 251.65 251.65 251.64 251.64 1.5K
11:53 251.38 251.38 251.20 251.20 3.3K
11:54 251.42 251.42 251.42 251.42 2.1K
11:56 251.49 251.49 251.49 251.49 0.9K
11:59 251.49 251.49 251.49 251.49 3.2K
12:02 251.62 251.62 251.62 251.62 1.2K
12:04 251.20 251.20 251.20 251.20 2.3K
12:06 251.34 251.34 251.04 251.04 3.0K
12:07 250.92 250.92 250.57 250.57 2.8K
12:09 250.70 250.90 250.70 250.71 4.0K
12:11 250.70 250.70 250.70 250.70 0.9K
12:13 250.82 250.82 250.82 250.82 2.2K
12:15 250.63 250.63 250.63 250.63 2.1K
12:18 250.29 250.29 250.29 250.29 0.9K
12:19 249.89 249.89 249.89 249.89 2.3K
12:22 249.63 249.63 249.49 249.61 3.5K
12:23 249.61 249.61 249.61 249.61 0.7K
12:24 250.00 250.00 249.70 249.80 4.2K
12:25 249.90 249.90 249.85 249.85 5.8K
12:26 249.85 249.85 249.85 249.85 3.7K
12:28 249.66 250.09 249.66 250.09 7.7K
12:29 249.89 249.89 249.88 249.88 2.1K
12:30 249.89 249.89 249.89 249.89 1.5K
12:31 249.89 249.89 249.89 249.89 0.6K
12:32 250.00 250.00 250.00 250.00 0.8K
12:33 250.11 250.50 250.11 250.50 13.0K
12:34 250.74 251.05 250.70 251.05 3.4K
12:35 250.57 250.61 250.57 250.60 8.9K
12:36 250.46 250.97 250.46 250.97 3.3K
12:37 251.00 251.00 249.84 249.84 10.5K
12:39 249.83 249.83 249.83 249.83 1.0K
12:40 249.52 249.52 249.52 249.52 0.9K
12:41 249.69 249.69 249.69 249.69 0.6K
12:42 249.43 249.43 249.43 249.43 2.2K
12:44 249.73 249.73 249.73 249.73 0.3K
12:45 249.33 249.33 249.33 249.33 3.2K
12:47 248.36 248.36 248.16 248.31 4.2K
12:48 248.71 248.71 248.71 248.71 2.2K
12:50 248.71 248.71 248.71 248.71 0.6K
12:51 248.71 248.71 248.71 248.71 2.6K
12:54 249.16 249.16 249.16 249.16 0.6K
12:55 249.16 249.16 249.16 249.16 2.1K
12:57 248.99 248.99 248.99 248.99 1.3K
12:59 249.12 249.46 249.12 249.46 2.4K
13:00 249.42 249.42 249.42 249.42 2.5K
13:01 249.43 249.43 249.43 249.43 2.4K
13:08 249.89 249.89 249.58 249.77 4.3K
13:09 249.77 250.06 249.77 250.03 1.7K
13:11 250.03 250.03 250.03 250.03 2.0K
13:13 249.72 250.03 249.72 250.03 0.7K
13:15 250.03 250.03 250.00 250.00 0.9K
13:16 249.71 249.71 249.71 249.71 4.6K
13:17 249.77 249.77 249.77 249.77 0.4K
13:18 249.97 250.00 249.97 250.00 4.4K
13:19 250.00 250.00 250.00 250.00 2.8K
13:20 249.95 250.06 249.95 250.06 7.1K
13:21 250.45 250.45 250.45 250.45 1.3K
13:22 250.62 250.62 250.62 250.62 0.1K
13:23 250.61 250.61 250.61 250.61 0.5K
13:24 250.46 250.46 250.45 250.45 4.4K
13:25 250.45 250.55 250.45 250.55 2.2K
13:29 250.72 250.72 250.69 250.69 1.0K
13:30 250.58 250.58 250.58 250.58 1.2K
13:32 250.31 250.31 250.21 250.21 4.1K
13:33 249.89 249.89 249.77 249.77 1.6K
13:35 249.79 249.79 249.79 249.79 2.7K
13:37 249.78 249.78 249.78 249.78 1.2K
13:42 249.81 249.81 249.81 249.81 1.2K
13:44 249.81 249.81 249.61 249.61 2.0K
13:46 249.74 249.74 249.74 249.74 1.7K
13:48 249.63 249.92 249.63 249.92 4.8K
13:49 249.92 249.92 249.92 249.92 1.2K
13:51 249.45 249.45 249.45 249.45 2.3K
13:54 249.43 249.43 249.43 249.43 1.3K
13:57 249.67 249.67 249.67 249.67 3.0K
14:00 249.81 249.81 249.81 249.81 0.3K
14:02 249.85 249.85 249.85 249.85 3.0K
14:05 249.85 249.85 249.85 249.85 0.4K
14:07 249.81 249.81 249.74 249.81 5.0K
14:08 249.81 249.81 249.81 249.81 0.6K
14:09 250.00 250.00 250.00 250.00 1.5K
14:10 250.02 250.02 250.02 250.02 0.8K
14:11 249.84 249.84 249.84 249.84 1.8K
14:14 249.83 249.83 249.83 249.83 0.4K
14:15 249.97 249.97 249.97 249.97 0.6K
14:16 250.00 250.08 250.00 250.08 5.1K
14:17 249.93 249.93 249.93 249.93 1.0K
14:18 250.04 250.04 250.04 250.04 0.4K
14:19 249.97 249.97 249.97 249.97 0.8K
14:20 250.04 250.04 250.04 250.04 0.7K
14:21 250.04 250.04 250.04 250.04 2.6K
14:25 249.77 249.77 249.67 249.67 7.5K
14:29 249.74 249.74 249.70 249.70 0.5K
14:30 249.72 249.72 249.72 249.72 2.3K
14:31 249.71 249.71 249.71 249.71 1.6K
14:32 249.73 249.73 249.73 249.73 2.3K
14:34 249.56 249.56 249.56 249.56 0.6K
14:35 249.71 249.71 249.71 249.71 1.0K
14:36 249.71 249.71 249.71 249.71 1.0K
14:37 249.72 249.99 249.72 249.85 5.3K
14:38 249.71 249.71 249.71 249.71 2.6K
14:42 249.72 249.72 249.72 249.72 0.9K
14:43 250.00 250.00 250.00 250.00 3.7K
14:46 250.00 250.00 250.00 250.00 2.5K
14:47 250.03 250.03 249.99 249.99 2.3K
14:48 249.93 249.93 249.92 249.92 1.0K
14:49 249.92 249.92 249.92 249.92 1.0K
14:50 249.84 249.84 249.75 249.75 15.0K
14:51 249.75 249.75 249.75 249.75 0.4K
14:52 249.80 249.80 249.76 249.76 2.2K
14:53 249.65 249.79 249.65 249.79 3.2K
14:56 249.78 249.78 249.78 249.78 1.3K
14:58 249.62 249.74 249.62 249.74 3.7K
14:59 249.74 249.74 249.74 249.74 1.1K
15:00 249.73 250.02 249.73 250.02 10.3K
15:01 249.93 250.06 249.93 250.06 3.5K
15:02 249.92 249.92 249.92 249.92 0.9K
15:04 250.06 250.06 249.92 249.92 0.7K
15:05 250.06 250.06 250.06 250.06 0.5K
15:06 249.92 250.06 249.92 250.06 2.8K
15:09 249.75 249.93 249.75 249.93 0.9K
15:10 249.93 249.93 249.93 249.93 1.7K
15:11 249.93 249.93 249.93 249.93 2.2K
15:12 250.00 250.00 250.00 250.00 2.1K
15:13 250.04 250.04 250.02 250.04 2.5K
15:14 250.07 250.07 250.07 250.07 3.8K
15:18 250.02 250.02 250.02 250.02 2.8K
15:20 249.96 249.99 249.96 249.99 2.1K
15:21 249.95 249.95 249.86 249.86 3.6K
15:23 250.12 250.12 250.12 250.12 19.7K
15:24 250.23 250.23 250.23 250.23 1.4K
15:25 250.16 250.23 250.16 250.18 1.9K
15:26 250.03 250.11 250.03 250.11 4.4K
15:28 250.09 250.09 250.09 250.09 2.8K
15:30 250.21 250.62 250.21 250.49 5.9K
15:32 250.86 250.92 250.80 250.92 2.8K
15:33 251.17 251.17 250.68 250.68 3.7K
15:34 250.63 250.63 250.63 250.63 0.7K
15:35 250.57 250.57 250.16 250.28 6.1K
15:36 249.94 249.94 249.82 249.82 3.8K
15:37 249.63 249.82 249.63 249.64 3.2K
15:38 249.60 249.61 249.57 249.57 1.4K
15:39 249.55 249.55 249.55 249.55 3.8K
15:40 249.74 249.75 249.74 249.75 6.7K
15:41 249.46 249.47 249.46 249.47 2.3K
15:42 249.47 249.47 249.24 249.24 4.2K
15:43 249.27 249.41 249.27 249.41 3.2K
15:44 249.52 249.52 249.32 249.32 5.3K
15:45 249.58 249.58 249.56 249.56 0.9K
15:46 249.55 249.78 249.55 249.78 2.5K
15:47 249.86 250.15 249.80 249.80 5.4K
15:48 250.13 250.13 249.94 250.01 2.9K
15:49 249.84 249.84 249.68 249.68 4.0K
15:50 249.69 249.94 249.68 249.68 4.6K
15:51 249.66 250.00 249.66 250.00 5.7K
15:52 249.82 250.05 249.82 249.88 10.9K
15:53 249.91 249.92 249.83 249.83 5.4K
15:54 249.88 249.99 249.83 249.83 4.7K
15:55 249.92 250.08 249.81 249.97 27.7K
15:56 250.01 250.87 250.01 250.59 20.4K
15:57 250.57 250.83 250.57 250.83 14.2K
15:58 250.83 250.95 250.65 250.76 25.8K
15:59 250.75 250.90 250.06 250.18 185.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available