Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.76 28.47 27.52 28.02 311,233 +0.22(+0.79%)
Dec 30, 2021 28.66 28.88 27.77 27.80 219,898 -0.79(-2.75%)
Dec 29, 2021 28.87 28.94 28.40 28.59 346,386 -0.17(-0.60%)
Dec 28, 2021 28.88 29.11 28.23 28.76 262,602 -0.34(-1.16%)
Dec 27, 2021 27.84 29.13 27.34 29.10 375,241 +1.28(+4.59%)
Dec 23, 2021 27.68 27.91 27.21 27.82 268,062 +0.08(+0.28%)
Dec 22, 2021 28.40 28.64 27.31 27.75 410,616 -0.91(-3.18%)
Dec 21, 2021 27.57 28.85 27.57 28.66 279,328 +1.15(+4.19%)
Dec 20, 2021 28.78 28.93 26.89 27.51 408,257 -1.81(-6.19%)
Dec 17, 2021 27.51 29.40 27.18 29.32 1,478,836 +1.64(+5.93%)
Dec 16, 2021 29.00 29.29 27.46 27.68 411,574 -1.01(-3.51%)
Dec 15, 2021 27.84 28.75 26.93 28.69 535,850 +0.57(+2.01%)
Dec 14, 2021 27.67 29.04 27.67 28.12 414,809 +0.05(+0.17%)
Dec 13, 2021 28.40 28.54 27.15 28.07 464,715 -0.33(-1.15%)
Dec 10, 2021 27.99 28.55 27.50 28.40 297,899 +0.96(+3.50%)
Dec 09, 2021 27.75 28.20 26.90 27.44 227,229 -0.75(-2.66%)
Dec 08, 2021 28.21 28.66 28.05 28.19 235,201 -0.04(-0.14%)
Dec 07, 2021 28.50 29.25 27.94 28.23 228,516 +0.36(+1.31%)
Dec 06, 2021 27.63 28.44 27.23 27.86 351,084 +0.80(+2.94%)
Dec 03, 2021 27.59 27.89 26.85 27.06 212,894 -0.57(-2.05%)
Dec 02, 2021 26.92 28.02 26.86 27.63 248,350 +1.08(+4.05%)
Dec 01, 2021 27.52 27.85 26.44 26.55 277,256 +0.17(+0.65%)
Nov 30, 2021 26.77 27.50 25.77 26.38 565,278 -0.70(-2.59%)
Nov 29, 2021 28.77 28.77 26.98 27.08 345,454 -1.01(-3.59%)
Nov 26, 2021 28.32 28.60 26.73 28.09 244,311 -1.50(-5.06%)
Nov 24, 2021 29.56 30.12 29.40 29.59 121,321 -0.31(-1.03%)
Nov 23, 2021 30.21 30.75 29.83 29.90 184,473 -0.12(-0.38%)
Nov 22, 2021 30.00 30.87 29.51 30.01 243,868 +0.60(+2.06%)
Nov 19, 2021 29.54 29.65 29.04 29.41 197,000 -0.73(-2.42%)
Nov 18, 2021 30.08 30.15 29.95 30.14 225,202 +0.25(+0.84%)
Nov 17, 2021 30.87 31.15 29.75 29.89 235,911 -1.27(-4.07%)
Nov 16, 2021 32.06 32.06 31.10 31.15 190,043 -1.04(-3.22%)
Nov 15, 2021 32.74 32.90 31.97 32.19 251,281 -0.50(-1.53%)
Nov 12, 2021 32.15 33.05 31.79 32.69 316,307 +0.52(+1.61%)
Nov 11, 2021 31.97 32.23 31.65 32.17 157,634 +0.60(+1.88%)
Nov 10, 2021 32.07 31.58 295,678 -0.83(-2.55%)
Nov 09, 2021 32.31 32.56 31.35 32.40 241,639 -0.11(-0.32%)
Nov 08, 2021 32.26 32.73 31.74 32.51 250,726 +1.06(+3.36%)
Nov 05, 2021 30.40 31.68 30.16 31.45 332,713 +1.53(+5.10%)
Nov 04, 2021 30.67 31.33 29.48 29.92 286,492 -0.39(-1.30%)
Nov 03, 2021 29.67 30.63 29.35 30.32 263,193 +0.53(+1.77%)
Nov 02, 2021 30.29 30.58 29.56 29.79 255,010 -0.96(-3.12%)
Nov 01, 2021 29.62 30.87 28.95 30.75 332,920 +1.10(+3.72%)
Oct 29, 2021 29.91 29.97 29.27 29.65 391,130 -0.59(-1.94%)
Oct 28, 2021 28.99 30.86 28.61 30.23 423,635 +1.04(+3.55%)
Oct 27, 2021 29.31 29.68 28.99 29.19 251,596 -0.52(-1.74%)
Oct 26, 2021 29.77 29.71 255,924 +0.00(+0.00%)
Oct 25, 2021 30.82 30.96 29.57 29.71 274,781 -0.84(-2.76%)
Oct 22, 2021 31.46 31.72 30.44 30.56 174,750 -0.70(-2.23%)
Oct 21, 2021 31.30 31.48 30.74 31.25 224,420 -0.61(-1.92%)
Oct 20, 2021 31.37 32.03 30.91 31.87 186,029 +0.30(+0.94%)
Oct 19, 2021 31.68 31.68 31.23 31.57 166,249 +0.06(+0.18%)
Oct 18, 2021 31.66 31.88 30.95 31.51 214,224 -0.61(-1.90%)
Oct 15, 2021 32.75 33.52 32.10 32.12 386,707 +0.31(+0.96%)
Oct 14, 2021 31.94 32.52 31.62 31.82 271,455 +0.48(+1.52%)
Oct 13, 2021 31.59 31.62 30.35 31.34 229,874 -0.55(-1.74%)
Oct 12, 2021 32.37 32.67 31.86 31.89 149,982 -0.37(-1.15%)
Oct 11, 2021 32.20 33.49 32.08 32.27 172,836 +0.49(+1.53%)
Oct 08, 2021 32.27 32.47 31.68 31.78 145,939 -0.40(-1.25%)
Oct 07, 2021 31.68 32.70 31.54 32.18 190,656 +0.96(+3.09%)
Oct 06, 2021 31.14 31.59 30.15 31.22 219,726 -0.73(-2.30%)
Oct 05, 2021 31.66 32.36 31.27 31.95 200,383 +0.35(+1.12%)
Oct 04, 2021 32.64 33.09 31.46 31.60 207,033 -1.08(-3.30%)
Oct 01, 2021 31.46 33.10 31.35 32.68 330,191 +1.44(+4.61%)
Sep 30, 2021 31.87 32.31 31.25 31.24 377,683 -0.33(-1.06%)
Sep 29, 2021 32.31 32.37 31.10 31.57 231,591 -0.20(-0.63%)
Sep 28, 2021 31.83 32.28 31.20 31.77 300,025 -0.61(-1.89%)
Sep 27, 2021 31.63 32.75 31.63 32.38 204,960 +1.20(+3.86%)
Sep 24, 2021 31.16 32.05 31.14 31.18 258,751 -0.31(-0.97%)
Sep 23, 2021 31.08 31.77 30.87 31.48 344,852 +0.92(+3.00%)
Sep 22, 2021 30.59 31.26 30.50 30.57 216,340 +0.63(+2.10%)
Sep 21, 2021 30.57 30.57 28.89 29.94 281,491 -0.16(-0.54%)
Sep 20, 2021 28.91 30.15 28.83 30.10 247,071 -0.02(-0.06%)
Sep 17, 2021 30.45 30.59 29.56 30.12 788,443 -0.39(-1.28%)
Sep 16, 2021 31.08 31.37 30.08 30.51 273,661 -0.96(-3.06%)
Sep 15, 2021 30.53 31.56 30.29 31.47 230,356 +1.12(+3.68%)
Sep 14, 2021 30.94 31.07 30.05 30.36 363,547 -0.52(-1.70%)
Sep 13, 2021 30.61 31.00 29.96 30.88 240,450 +0.72(+2.37%)
Sep 10, 2021 31.05 31.58 30.17 30.17 256,981 -0.38(-1.25%)
Sep 09, 2021 29.97 31.14 29.91 30.55 309,871 +0.42(+1.39%)
Sep 08, 2021 31.02 31.02 29.94 30.13 284,341 -0.97(-3.13%)
Sep 07, 2021 31.66 32.02 31.04 31.10 274,367 -0.69(-2.16%)
Sep 03, 2021 32.31 32.38 31.71 31.79 251,011 -0.39(-1.22%)
Sep 02, 2021 32.46 32.90 32.13 32.18 218,078 +0.12(+0.39%)
Sep 01, 2021 31.83 32.12 30.58 32.06 399,244 +0.24(+0.75%)
Aug 31, 2021 31.89 32.22 31.35 31.82 309,864 -0.26(-0.80%)
Aug 30, 2021 32.80 32.80 31.72 32.08 280,694 -0.35(-1.09%)
Aug 27, 2021 31.53 32.78 31.53 32.43 297,735 +1.07(+3.42%)
Aug 26, 2021 31.82 32.30 31.31 31.36 292,731 -0.70(-2.19%)
Aug 25, 2021 32.55 32.55 31.74 32.06 223,362 -0.24(-0.73%)
Aug 24, 2021 32.41 33.13 32.25 32.30 390,435 +0.48(+1.52%)
Aug 23, 2021 31.33 32.05 31.21 31.81 366,747 +1.15(+3.74%)
Aug 20, 2021 30.75 31.28 30.40 30.66 398,272 -0.10(-0.34%)
Aug 19, 2021 31.38 31.56 30.34 30.77 419,232 -1.54(-4.76%)
Aug 18, 2021 32.41 33.47 32.25 32.30 247,199 -0.48(-1.48%)
Aug 17, 2021 33.22 33.29 31.96 32.79 293,416 -1.10(-3.25%)
Aug 16, 2021 34.24 34.51 33.21 33.89 235,328 -1.16(-3.30%)
Aug 13, 2021 35.74 35.74 34.70 35.05 204,752 -0.75(-2.09%)
Aug 12, 2021 36.24 36.25 35.21 35.80 151,872 -0.87(-2.38%)
Aug 11, 2021 36.51 36.85 35.51 36.67 316,277 +0.53(+1.47%)
Aug 10, 2021 35.06 36.31 35.06 36.14 230,740 +1.33(+3.81%)
Aug 09, 2021 34.82 35.26 34.02 34.81 213,710 -0.40(-1.13%)
Aug 06, 2021 35.22 35.63 34.63 35.21 173,631 +0.76(+2.20%)
Aug 05, 2021 33.51 34.65 33.51 34.45 254,136 +0.64(+1.88%)
Aug 04, 2021 35.70 35.76 33.83 33.81 352,087 -2.51(-6.92%)
Aug 03, 2021 35.78 36.56 34.65 36.33 590,209 +0.29(+0.82%)
Aug 02, 2021 36.61 37.32 35.22 36.03 368,442 -0.15(-0.42%)
Jul 30, 2021 37.70 38.27 35.82 36.18 317,996 -1.50(-3.98%)
Jul 29, 2021 37.45 38.37 36.52 37.68 317,224 +1.52(+4.20%)
Jul 28, 2021 36.64 36.71 35.33 36.16 277,393 +0.18(+0.50%)
Jul 27, 2021 36.00 36.51 35.40 35.98 314,222 -0.66(-1.81%)
Jul 26, 2021 36.34 36.75 35.94 36.65 202,002 +0.79(+2.20%)
Jul 23, 2021 36.06 36.36 35.18 35.86 191,592 +0.20(+0.56%)
Jul 22, 2021 36.13 36.38 34.94 35.66 217,023 -0.82(-2.24%)
Jul 21, 2021 35.97 37.02 35.97 36.48 278,428 +1.12(+3.17%)
Jul 20, 2021 33.58 35.66 33.28 35.36 509,499 +1.79(+5.34%)
Jul 19, 2021 33.56 34.87 33.15 33.57 543,383 -1.55(-4.40%)
Jul 16, 2021 36.84 36.84 35.02 35.11 246,050 -1.23(-3.39%)
Jul 15, 2021 35.80 37.37 35.78 36.35 226,054 +0.06(+0.16%)
Jul 14, 2021 36.90 37.56 35.85 36.29 215,088 -0.11(-0.31%)
Jul 13, 2021 37.36 37.66 36.26 36.40 232,315 -1.48(-3.91%)
Jul 12, 2021 37.27 38.29 37.27 37.88 205,395 -0.16(-0.42%)
Jul 09, 2021 37.10 38.43 36.93 38.04 250,619 +2.02(+5.61%)
Jul 08, 2021 35.88 36.65 35.19 36.02 295,228 -0.99(-2.67%)
Jul 07, 2021 36.11 37.50 35.98 37.01 467,879 +1.17(+3.25%)
Jul 06, 2021 37.20 37.20 35.04 35.84 317,919 -1.20(-3.23%)
Jul 02, 2021 38.37 38.37 36.89 37.04 267,635 -1.24(-3.25%)
Jul 01, 2021 38.91 39.16 38.06 38.28 333,501 +0.13(+0.35%)
Jun 30, 2021 37.01 38.34 37.01 38.15 423,095 +0.81(+2.16%)
Jun 29, 2021 37.42 38.24 37.33 37.34 281,528 +0.16(+0.43%)
Jun 28, 2021 38.52 38.76 37.07 37.18 372,970 -1.18(-3.07%)
Jun 25, 2021 39.55 39.71 38.34 38.36 1,017,235 -1.11(-2.81%)
Jun 24, 2021 38.46 39.48 38.05 39.47 284,134 +1.47(+3.87%)
Jun 23, 2021 38.17 38.73 37.90 38.00 364,315 +0.34(+0.91%)
Jun 22, 2021 38.30 38.33 37.26 37.65 293,714 -0.80(-2.07%)
Jun 21, 2021 38.90 39.30 37.74 38.45 363,260 +0.21(+0.55%)
Jun 18, 2021 36.97 38.53 36.97 38.24 1,503,063 +0.61(+1.61%)
Jun 17, 2021 39.93 40.29 36.71 37.63 612,486 -2.66(-6.59%)
Jun 16, 2021 40.68 41.03 39.38 40.29 459,227 -1.02(-2.48%)
Jun 15, 2021 41.27 41.84 40.58 41.31 484,699 -0.36(-0.87%)
Jun 14, 2021 41.60 42.02 40.93 41.68 467,064 -0.36(-0.86%)
Jun 11, 2021 42.66 43.19 41.73 42.04 269,254 +0.08(+0.18%)
Jun 10, 2021 43.37 43.63 41.82 41.96 346,833 -0.84(-1.97%)
Jun 09, 2021 44.05 44.05 42.61 42.80 250,939 -1.22(-2.78%)
Jun 08, 2021 42.15 44.36 42.09 44.03 348,441 +2.00(+4.76%)
Jun 07, 2021 41.24 42.13 41.24 42.03 308,028 +0.43(+1.03%)
Jun 04, 2021 42.23 42.28 40.59 41.60 275,191 -0.02(-0.05%)
Jun 03, 2021 42.14 42.57 41.38 41.62 387,742 -1.04(-2.45%)
Jun 02, 2021 44.05 44.05 42.13 42.66 666,739 -1.52(-3.43%)
Jun 01, 2021 46.37 46.37 44.10 44.18 513,835 -1.27(-2.80%)
May 28, 2021 46.49 46.66 44.63 45.45 325,310 -1.04(-2.24%)
May 27, 2021 43.98 46.64 43.98 46.49 459,856 +3.33(+7.71%)
May 26, 2021 41.79 43.39 41.57 43.16 175,923 +1.42(+3.41%)
May 25, 2021 43.93 44.88 41.68 41.74 470,494 -2.05(-4.68%)
May 24, 2021 42.31 44.10 41.80 43.79 278,178 +1.68(+3.99%)
May 21, 2021 41.98 42.68 41.45 42.11 248,326 +0.75(+1.81%)
May 20, 2021 41.66 41.79 40.53 41.36 382,205 +0.06(+0.14%)
May 19, 2021 40.88 41.48 40.41 41.31 342,503 -0.71(-1.69%)
May 18, 2021 42.79 43.13 41.95 42.02 307,051 -1.01(-2.34%)
May 17, 2021 40.06 43.22 40.06 43.02 335,573 +2.87(+7.16%)
May 14, 2021 40.27 40.27 39.11 40.15 336,277 -0.01(-0.02%)
May 13, 2021 39.18 41.50 39.18 40.16 294,031 +0.98(+2.49%)
May 12, 2021 40.04 40.47 38.74 39.18 378,225 -1.19(-2.94%)
May 11, 2021 37.95 40.54 37.82 40.37 338,668 +1.10(+2.80%)
May 10, 2021 39.84 40.90 38.97 39.27 400,685 +0.05(+0.12%)
May 07, 2021 39.01 39.33 38.36 39.22 207,639 +0.01(+0.02%)
May 06, 2021 38.66 39.25 37.97 39.21 222,280 +0.72(+1.87%)
May 05, 2021 38.09 38.72 37.28 38.49 240,908 +0.75(+1.99%)
May 04, 2021 37.45 38.53 37.27 37.74 308,386 -0.06(-0.15%)
May 03, 2021 36.20 37.82 35.97 37.80 498,715 +2.07(+5.79%)
Apr 30, 2021 36.59 37.02 35.19 35.73 520,852 -1.81(-4.83%)
Apr 29, 2021 40.48 40.51 36.61 37.54 340,635 -2.56(-6.38%)
Apr 28, 2021 39.47 40.50 39.04 40.10 274,681 +0.95(+2.43%)
Apr 27, 2021 39.21 39.51 38.52 39.14 280,887 -0.33(-0.84%)
Apr 26, 2021 38.25 39.63 38.11 39.47 271,061 +1.32(+3.46%)
Apr 23, 2021 37.24 38.57 36.68 38.15 220,042 +1.50(+4.09%)
Apr 22, 2021 37.84 37.84 36.61 36.65 244,850 -1.18(-3.12%)
Apr 21, 2021 36.47 37.96 35.85 37.83 402,878 +1.09(+2.98%)
Apr 20, 2021 38.26 38.26 36.55 36.74 192,985 -1.78(-4.63%)
Apr 19, 2021 38.95 39.74 38.01 38.52 179,314 -0.79(-2.02%)
Apr 16, 2021 40.11 40.14 38.99 39.31 150,192 -0.09(-0.24%)
Apr 15, 2021 40.24 40.24 38.78 39.41 178,260 -0.39(-0.97%)
Apr 14, 2021 38.78 40.31 38.68 39.79 192,361 +1.39(+3.61%)
Apr 13, 2021 38.68 38.82 37.78 38.41 195,637 -0.56(-1.43%)
Apr 12, 2021 39.09 39.10 38.44 38.96 182,942 +0.06(+0.15%)
Apr 09, 2021 39.46 39.55 38.62 38.91 213,470 -0.44(-1.13%)
Apr 08, 2021 38.58 39.47 38.21 39.35 204,501 +0.49(+1.26%)
Apr 07, 2021 39.80 39.80 38.65 38.86 191,537 -0.55(-1.39%)
Apr 06, 2021 39.64 40.25 39.17 39.41 216,912 -0.40(-1.00%)
Apr 05, 2021 39.86 40.62 38.99 39.80 359,231 +0.79(+2.03%)
Apr 01, 2021 38.96 39.54 38.30 39.01 330,699 +0.19(+0.49%)
Mar 31, 2021 39.63 40.28 38.12 38.82 546,793 -0.42(-1.06%)
Mar 30, 2021 36.54 39.60 36.21 39.24 780,764 +2.86(+7.86%)
Mar 29, 2021 38.70 39.43 36.33 36.38 502,364 -2.32(-6.00%)
Mar 26, 2021 37.72 39.31 37.36 38.70 412,420 +2.02(+5.50%)
Mar 25, 2021 34.25 37.06 34.16 36.68 471,060 +1.59(+4.54%)
Mar 24, 2021 37.10 37.48 35.04 35.09 516,461 -0.96(-2.67%)
Mar 23, 2021 37.54 38.37 35.47 36.05 552,215 -2.18(-5.70%)
Mar 22, 2021 40.11 40.12 37.74 38.23 461,552 -1.71(-4.28%)
Mar 19, 2021 40.38 40.38 38.02 39.94 1,882,869 -0.43(-1.08%)
Mar 18, 2021 42.53 43.33 40.01 40.37 504,864 -2.13(-5.02%)
Mar 17, 2021 41.51 42.82 41.14 42.50 340,020 +0.84(+2.02%)
Mar 16, 2021 42.34 43.12 41.40 41.66 326,985 -0.93(-2.19%)
Mar 15, 2021 43.63 43.63 41.80 42.60 359,397 -1.53(-3.46%)
Mar 12, 2021 44.96 45.34 43.16 44.13 445,914 -0.73(-1.62%)
Mar 11, 2021 43.86 44.88 43.45 44.85 533,852 +1.52(+3.51%)
Mar 10, 2021 42.47 43.53 41.56 43.33 394,482 +1.40(+3.33%)
Mar 09, 2021 42.32 42.57 40.06 41.94 453,122 -0.32(-0.76%)
Mar 08, 2021 39.66 42.38 39.31 42.26 486,188 +2.84(+7.20%)
Mar 05, 2021 39.78 40.54 37.50 39.42 416,130 +1.04(+2.70%)
Mar 04, 2021 40.69 41.13 36.79 38.38 486,528 -2.59(-6.31%)
Mar 03, 2021 40.33 41.78 39.74 40.96 465,880 +0.84(+2.09%)
Mar 02, 2021 41.76 41.82 39.63 40.13 412,048 -1.56(-3.73%)
Mar 01, 2021 39.67 41.96 39.22 41.68 586,322 +3.32(+8.66%)
Feb 26, 2021 40.31 41.02 37.97 38.36 436,057 -2.27(-5.60%)
Feb 25, 2021 42.36 43.05 40.48 40.63 452,490 -1.35(-3.21%)
Feb 24, 2021 40.27 42.52 39.93 41.98 430,145 +1.92(+4.78%)
Feb 23, 2021 39.26 40.58 38.24 40.07 466,956 +0.62(+1.58%)
Feb 22, 2021 35.74 39.69 35.74 39.45 559,716 +3.27(+9.05%)
Feb 19, 2021 35.14 37.27 35.14 36.17 360,484 +1.36(+3.90%)
Feb 18, 2021 35.10 35.50 33.99 34.81 260,265 -0.42(-1.20%)
Feb 17, 2021 35.13 35.91 34.51 35.24 367,490 -0.04(-0.11%)
Feb 16, 2021 34.46 35.65 34.10 35.28 292,298 +1.43(+4.24%)
Feb 12, 2021 33.30 34.24 32.87 33.84 254,172 +0.45(+1.36%)
Feb 11, 2021 32.75 33.43 31.97 33.39 315,276 +0.79(+2.43%)
Feb 10, 2021 32.30 33.16 32.25 32.60 293,969 +0.74(+2.31%)
Feb 09, 2021 32.13 32.29 31.13 31.86 267,372 -0.54(-1.66%)
Feb 08, 2021 31.51 32.60 31.45 32.40 275,372 +1.37(+4.41%)
Feb 05, 2021 31.55 32.00 30.72 31.03 332,077 -0.06(-0.18%)
Feb 04, 2021 30.00 31.12 30.00 31.09 402,505 +1.25(+4.21%)
Feb 03, 2021 29.70 29.99 28.96 29.83 281,569 -0.08(-0.25%)
Feb 02, 2021 29.96 30.99 29.71 29.91 369,881 +0.42(+1.44%)
Feb 01, 2021 29.59 29.94 28.31 29.48 841,514 +0.20(+0.68%)
Jan 29, 2021 30.77 30.92 29.07 29.28 693,077 -1.66(-5.36%)
Jan 28, 2021 33.20 34.17 29.64 30.94 858,464 -1.28(-3.99%)
Jan 27, 2021 31.44 33.42 31.21 32.23 778,320 -0.35(-1.06%)
Jan 26, 2021 33.35 33.92 32.31 32.58 495,571 -0.41(-1.25%)
Jan 25, 2021 32.47 33.05 31.94 32.99 340,248 +0.29(+0.89%)
Jan 22, 2021 32.02 32.86 31.83 32.70 383,928 -0.08(-0.26%)
Jan 21, 2021 34.08 34.08 32.38 32.78 475,659 -1.26(-3.69%)
Jan 20, 2021 34.19 35.00 33.55 34.04 446,959 +0.08(+0.22%)
Jan 19, 2021 34.10 35.12 33.82 33.96 483,705 +0.50(+1.48%)
Jan 15, 2021 32.70 33.74 32.70 33.47 678,889 -0.22(-0.64%)
Jan 14, 2021 32.20 34.12 31.75 33.68 505,704 +2.05(+6.49%)
Jan 13, 2021 31.49 31.87 31.13 31.63 349,095 +0.03(+0.09%)
Jan 12, 2021 30.66 31.85 30.34 31.60 270,691 +1.26(+4.14%)
Jan 11, 2021 30.12 30.86 29.87 30.34 309,184 -0.82(-2.65%)
Jan 08, 2021 31.38 31.68 30.72 31.17 476,737 -0.01(-0.03%)
Jan 07, 2021 32.22 32.42 30.70 31.18 629,172 -0.50(-1.57%)
Jan 06, 2021 30.05 32.06 29.72 31.68 991,983 +2.58(+8.86%)
Jan 05, 2021 26.41 29.41 26.41 29.10 717,820 +2.77(+10.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.