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 (%)
Feb 28, 2019 42.42 42.42 41.86 41.98 258,332 -0.54(-1.26%)
Feb 27, 2019 42.75 43.12 42.17 42.52 251,532 -0.30(-0.69%)
Feb 26, 2019 42.67 43.27 42.50 42.81 225,320 -0.03(-0.06%)
Feb 25, 2019 42.62 43.10 42.22 42.84 228,320 +0.47(+1.12%)
Feb 22, 2019 42.43 42.65 41.95 42.36 197,583 +0.23(+0.55%)
Feb 21, 2019 42.70 43.06 41.80 42.13 187,581 -0.55(-1.30%)
Feb 20, 2019 41.74 42.93 41.74 42.69 287,204 +1.10(+2.65%)
Feb 19, 2019 40.43 41.99 40.43 41.59 271,258 +0.66(+1.62%)
Feb 15, 2019 40.91 41.43 40.65 40.92 240,857 +0.57(+1.42%)
Feb 14, 2019 40.36 40.84 40.11 40.35 252,667 -0.42(-1.03%)
Feb 13, 2019 41.44 41.68 40.29 40.77 382,593 -0.13(-0.33%)
Feb 12, 2019 41.16 41.43 40.83 40.91 187,853 +0.12(+0.29%)
Feb 11, 2019 40.46 40.94 40.25 40.79 324,478 +0.37(+0.91%)
Feb 08, 2019 40.78 40.78 39.73 40.42 217,151 +0.08(+0.20%)
Feb 07, 2019 41.10 41.16 39.61 40.34 270,553 -1.06(-2.57%)
Feb 06, 2019 40.49 41.62 40.41 41.41 349,439 +0.75(+1.85%)
Feb 05, 2019 40.93 41.42 40.59 40.66 309,290 -0.49(-1.20%)
Feb 04, 2019 41.80 42.34 40.25 41.15 544,811 -1.39(-3.26%)
Feb 01, 2019 41.61 42.86 41.41 42.53 649,479 +0.45(+1.06%)
Jan 31, 2019 41.91 43.27 40.81 42.09 549,288 +1.71(+4.23%)
Jan 30, 2019 39.37 40.47 38.70 40.38 370,955 +1.70(+4.40%)
Jan 29, 2019 39.39 39.58 38.53 38.68 248,375 -0.29(-0.75%)
Jan 28, 2019 38.69 39.02 38.04 38.97 244,788 -0.13(-0.34%)
Jan 25, 2019 38.90 39.51 38.83 39.10 221,995 +1.06(+2.79%)
Jan 24, 2019 37.12 38.24 36.71 38.04 178,287 +0.04(+0.12%)
Jan 23, 2019 38.07 38.88 37.68 38.00 249,554 +0.16(+0.42%)
Jan 22, 2019 38.10 39.16 36.05 37.84 349,526 -0.97(-2.50%)
Jan 18, 2019 37.74 39.04 37.01 38.81 547,970 +1.43(+3.84%)
Jan 17, 2019 37.05 37.92 37.05 37.38 371,166 -0.29(-0.78%)
Jan 16, 2019 36.92 37.75 36.82 37.67 257,079 +1.06(+2.89%)
Jan 15, 2019 37.21 37.35 35.96 36.61 185,386 -0.06(-0.17%)
Jan 14, 2019 36.90 37.15 36.06 36.67 228,831 -0.23(-0.63%)
Jan 11, 2019 36.58 37.23 36.25 36.90 306,661 -0.37(-1.00%)
Jan 10, 2019 35.75 37.31 35.72 37.28 496,070 +1.07(+2.95%)
Jan 09, 2019 36.21 36.60 35.65 36.21 340,645 +0.48(+1.35%)
Jan 08, 2019 35.65 36.50 35.05 35.73 489,726 +0.50(+1.42%)
Jan 07, 2019 34.87 36.06 34.44 35.23 647,417 +0.54(+1.57%)
Jan 04, 2019 32.82 34.73 32.67 34.69 539,436 +2.74(+8.59%)
Jan 03, 2019 33.49 33.49 31.56 31.94 472,106 -1.41(-4.22%)
Jan 02, 2019 30.85 33.53 30.64 33.35 499,864 +1.64(+5.17%)
Dec 31, 2018 31.62 32.13 30.68 31.71 341,919 -0.15(-0.48%)
Dec 28, 2018 31.70 32.53 31.53 31.86 418,725 +0.29(+0.93%)
Dec 27, 2018 30.30 31.61 30.28 31.57 397,803 +0.36(+1.14%)
Dec 26, 2018 30.10 31.26 29.18 31.21 375,706 +1.34(+4.47%)
Dec 24, 2018 30.85 30.98 29.88 29.88 110,941 -1.04(-3.37%)
Dec 21, 2018 30.88 31.54 30.38 30.92 977,138 +0.04(+0.12%)
Dec 20, 2018 31.41 32.10 30.44 30.88 477,206 -0.35(-1.11%)
Dec 19, 2018 33.12 33.59 31.12 31.23 572,112 -1.47(-4.49%)
Dec 18, 2018 32.59 33.20 32.35 32.70 475,419 +0.19(+0.58%)
Dec 17, 2018 33.42 34.07 32.28 32.51 807,821 -0.49(-1.48%)
Dec 14, 2018 33.29 34.10 32.78 33.00 442,979 -1.17(-3.41%)
Dec 13, 2018 35.68 35.68 34.13 34.17 400,858 -0.69(-1.99%)
Dec 12, 2018 35.70 36.00 34.83 34.87 454,254 -0.23(-0.66%)
Dec 11, 2018 36.38 36.38 34.79 35.10 720,712 +0.34(+0.97%)
Dec 10, 2018 35.54 35.99 34.42 34.76 343,669 -0.74(-2.08%)
Dec 07, 2018 38.23 38.36 35.28 35.50 471,950 -2.26(-5.99%)
Dec 06, 2018 36.44 37.78 35.99 37.76 371,862 +0.37(+0.98%)
Dec 04, 2018 39.75 39.80 37.34 37.39 267,584 -2.48(-6.23%)
Dec 03, 2018 39.73 39.92 38.60 39.88 363,581 +1.51(+3.95%)
Nov 30, 2018 38.09 38.59 37.94 38.37 363,928 +0.05(+0.14%)
Nov 29, 2018 37.43 38.47 37.36 38.31 263,521 +0.51(+1.34%)
Nov 28, 2018 36.45 37.82 35.99 37.80 466,619 +1.68(+4.66%)
Nov 27, 2018 36.73 36.80 35.47 36.12 348,902 -1.16(-3.11%)
Nov 26, 2018 37.25 38.07 36.98 37.28 376,855 +0.13(+0.36%)
Nov 23, 2018 36.64 37.48 36.26 37.15 139,912 -0.45(-1.18%)
Nov 21, 2018 37.59 37.59 37.59 0 +1.10(+3.00%)
Nov 20, 2018 36.93 37.07 35.58 36.50 430,272 -1.13(-3.01%)
Nov 19, 2018 38.85 38.86 37.36 37.63 351,163 -1.35(-3.47%)
Nov 16, 2018 39.45 39.87 38.74 38.98 360,223 -0.74(-1.86%)
Nov 15, 2018 37.84 39.76 37.73 39.72 264,776 +1.50(+3.91%)
Nov 14, 2018 38.12 39.10 37.89 38.22 340,744 +0.07(+0.19%)
Nov 13, 2018 38.45 39.14 38.05 38.15 374,246 -0.20(-0.53%)
Nov 12, 2018 39.24 39.51 38.16 38.36 213,755 -0.68(-1.73%)
Nov 09, 2018 40.05 40.74 39.01 39.03 323,616 -1.79(-4.38%)
Nov 08, 2018 41.44 41.48 40.11 40.82 242,099 -0.66(-1.59%)
Nov 07, 2018 41.19 41.53 40.65 41.48 204,635 +0.65(+1.59%)
Nov 06, 2018 40.47 40.97 40.19 40.83 250,332 +0.52(+1.28%)
Nov 05, 2018 40.94 41.61 39.93 40.32 346,272 -0.56(-1.37%)
Nov 02, 2018 40.27 40.94 39.85 40.88 370,104 +1.10(+2.78%)
Nov 01, 2018 39.50 39.83 38.56 39.77 924,073 +0.94(+2.41%)
Oct 31, 2018 37.45 39.01 37.31 38.84 592,482 +2.07(+5.64%)
Oct 30, 2018 37.72 38.65 36.52 36.76 707,302 -1.01(-2.66%)
Oct 29, 2018 39.92 40.00 37.33 37.77 518,119 -1.34(-3.42%)
Oct 26, 2018 38.77 40.45 38.07 39.10 556,728 +0.13(+0.34%)
Oct 25, 2018 39.87 40.18 38.74 38.97 832,280 -0.76(-1.91%)
Oct 24, 2018 44.66 45.71 39.26 39.73 1,149,380 -7.03(-15.03%)
Oct 23, 2018 46.02 47.24 44.55 46.75 805,127 -0.61(-1.28%)
Oct 22, 2018 46.99 47.52 46.46 47.36 199,291 +0.61(+1.31%)
Oct 19, 2018 47.92 47.92 46.35 46.75 244,595 -0.88(-1.84%)
Oct 18, 2018 49.12 49.18 47.54 47.62 296,090 -1.84(-3.71%)
Oct 17, 2018 49.15 49.73 48.42 49.46 181,121 +0.32(+0.65%)
Oct 16, 2018 48.43 49.29 47.64 49.14 211,346 +1.30(+2.71%)
Oct 15, 2018 47.54 48.74 47.22 47.85 311,268 -0.01(-0.02%)
Oct 12, 2018 48.79 49.14 46.70 47.85 423,477 -0.23(-0.48%)
Oct 11, 2018 49.02 49.71 48.07 48.09 323,487 -1.22(-2.47%)
Oct 10, 2018 51.26 51.59 49.17 49.30 263,924 -2.58(-4.98%)
Oct 09, 2018 52.34 53.01 51.71 51.88 235,258 -0.49(-0.93%)
Oct 08, 2018 51.69 52.46 51.21 52.37 234,304 +0.55(+1.06%)
Oct 05, 2018 51.51 52.00 50.98 51.82 183,052 -0.24(-0.46%)
Oct 04, 2018 52.86 53.02 51.91 52.06 131,991 -0.69(-1.31%)
Oct 03, 2018 53.23 53.33 52.12 52.75 153,568 -0.15(-0.29%)
Oct 02, 2018 52.56 53.23 52.08 52.90 225,208 +0.85(+1.64%)
Oct 01, 2018 52.72 52.81 51.61 52.05 239,347 -0.25(-0.47%)
Sep 28, 2018 52.14 52.94 52.14 52.30 204,468 -0.17(-0.32%)
Sep 27, 2018 52.24 52.57 51.93 52.47 177,233 +0.31(+0.60%)
Sep 26, 2018 53.57 53.57 52.08 52.16 189,941 -0.85(-1.61%)
Sep 25, 2018 52.70 53.18 51.98 53.01 144,611 +0.85(+1.63%)
Sep 24, 2018 52.44 52.93 51.88 52.16 198,116 -0.35(-0.66%)
Sep 21, 2018 52.85 53.22 52.04 52.50 770,532 -0.26(-0.49%)
Sep 20, 2018 53.81 53.81 52.33 52.76 235,633 -0.13(-0.25%)
Sep 19, 2018 53.10 53.92 52.63 52.89 212,322 +0.44(+0.85%)
Sep 18, 2018 52.57 53.05 51.73 52.45 197,462 +0.41(+0.78%)
Sep 17, 2018 51.62 52.65 51.47 52.04 202,042 +0.38(+0.74%)
Sep 14, 2018 51.39 52.44 51.10 51.66 215,514 +0.34(+0.66%)
Sep 13, 2018 51.93 51.94 50.90 51.32 154,287 -0.09(-0.17%)
Sep 12, 2018 50.45 51.63 50.13 51.41 186,943 +0.95(+1.88%)
Sep 11, 2018 49.61 50.60 49.20 50.46 117,040 +0.42(+0.83%)
Sep 10, 2018 50.30 50.71 49.90 50.05 249,876 -0.34(-0.67%)
Sep 07, 2018 50.97 51.10 49.69 50.38 131,315 -0.90(-1.76%)
Sep 06, 2018 51.47 52.20 50.87 51.29 149,225 +0.08(+0.16%)
Sep 05, 2018 50.98 51.73 50.72 51.21 162,431 +0.12(+0.23%)
Sep 04, 2018 52.25 52.82 50.98 51.09 262,491 -1.85(-3.49%)
Aug 31, 2018 52.94 52.94 52.94 0 -0.35(-0.65%)
Aug 30, 2018 53.23 53.78 52.17 53.28 219,676 -0.18(-0.33%)
Aug 29, 2018 53.26 53.65 52.47 53.46 220,088 +0.18(+0.33%)
Aug 28, 2018 52.86 53.67 52.62 53.28 319,220 +0.94(+1.80%)
Aug 27, 2018 51.65 52.79 51.55 52.34 237,059 +0.75(+1.44%)
Aug 24, 2018 50.86 51.70 50.61 51.60 382,745 +1.40(+2.78%)
Aug 23, 2018 51.01 51.27 50.03 50.20 135,191 -1.06(-2.07%)
Aug 22, 2018 51.17 51.59 51.04 51.26 131,986 +0.23(+0.45%)
Aug 21, 2018 49.67 51.50 49.53 51.03 121,492 +0.80(+1.60%)
Aug 20, 2018 50.48 50.80 50.11 50.23 185,352 +0.06(+0.12%)
Aug 17, 2018 49.30 50.23 49.22 50.17 119,777 +0.66(+1.34%)
Aug 16, 2018 48.65 49.79 48.00 49.50 183,126 +1.52(+3.17%)
Aug 15, 2018 48.84 49.17 47.13 47.98 286,124 -1.71(-3.43%)
Aug 14, 2018 49.82 50.38 49.46 49.69 139,189 -0.07(-0.14%)
Aug 13, 2018 51.10 51.16 49.54 49.76 255,140 -1.25(-2.44%)
Aug 10, 2018 50.69 52.01 50.69 51.01 288,642 -0.61(-1.18%)
Aug 09, 2018 51.38 51.93 51.13 51.62 231,055 +0.03(+0.05%)
Aug 08, 2018 52.39 52.39 51.23 51.59 291,791 -0.57(-1.09%)
Aug 07, 2018 52.61 53.00 51.93 52.16 261,164 +0.04(+0.09%)
Aug 06, 2018 51.55 52.60 51.48 52.11 331,014 +0.19(+0.36%)
Aug 03, 2018 52.16 52.63 51.44 51.93 414,980 +0.37(+0.72%)
Aug 02, 2018 47.78 51.63 46.97 51.55 446,229 +3.53(+7.35%)
Aug 01, 2018 47.88 48.37 47.52 48.03 267,934 -0.40(-0.82%)
Jul 31, 2018 49.18 49.18 48.24 48.42 275,781 -0.57(-1.17%)
Jul 30, 2018 49.67 50.16 48.92 49.00 163,478 -0.48(-0.96%)
Jul 27, 2018 51.16 51.30 49.33 49.48 225,190 -1.14(-2.25%)
Jul 26, 2018 49.79 51.06 49.61 50.62 351,370 +0.38(+0.76%)
Jul 25, 2018 49.93 50.77 49.62 50.24 198,313 -0.29(-0.58%)
Jul 24, 2018 50.49 51.41 50.16 50.53 452,296 +1.12(+2.27%)
Jul 23, 2018 49.18 49.72 48.84 49.41 254,311 +0.19(+0.40%)
Jul 20, 2018 49.81 50.00 49.11 49.21 263,383 -0.50(-1.00%)
Jul 19, 2018 49.70 49.86 48.86 49.71 317,398 -0.48(-0.95%)
Jul 18, 2018 50.13 50.71 49.96 50.18 341,465 -0.15(-0.30%)
Jul 17, 2018 49.83 50.77 49.83 50.33 237,618 +0.41(+0.81%)
Jul 16, 2018 50.10 50.10 49.44 49.93 342,294 -0.04(-0.07%)
Jul 13, 2018 49.53 50.24 49.16 49.96 191,906 +0.52(+1.06%)
Jul 12, 2018 49.70 49.70 48.72 49.44 174,540 +0.26(+0.52%)
Jul 11, 2018 48.80 49.85 48.49 49.18 203,776 -0.28(-0.57%)
Jul 10, 2018 49.44 50.06 48.91 49.47 226,759 +0.08(+0.16%)
Jul 09, 2018 48.88 49.73 48.63 49.39 399,647 +0.95(+1.95%)
Jul 06, 2018 47.76 48.78 47.32 48.44 202,033 +0.48(+1.00%)
Jul 05, 2018 47.81 47.98 47.01 47.96 287,744 +1.04(+2.22%)
Jul 03, 2018 46.92 46.92 46.92 0 -0.31(-0.66%)
Jul 02, 2018 45.55 47.30 45.55 47.23 373,133 +0.75(+1.62%)
Jun 29, 2018 46.79 47.17 46.41 46.48 315,202 +0.05(+0.11%)
Jun 28, 2018 45.87 46.46 45.46 46.43 335,363 +0.39(+0.84%)
Jun 27, 2018 46.47 46.99 45.90 46.04 241,982 -0.69(-1.48%)
Jun 26, 2018 46.05 46.93 45.57 46.73 323,440 +0.64(+1.38%)
Jun 25, 2018 47.57 47.75 45.14 46.09 526,175 -3.56(-7.18%)
Jun 22, 2018 49.59 50.50 49.54 49.65 485,165 +0.62(+1.26%)
Jun 21, 2018 50.08 50.25 48.76 49.03 294,951 -1.27(-2.53%)
Jun 20, 2018 49.72 50.46 49.20 50.31 314,245 +1.03(+2.08%)
Jun 19, 2018 49.55 49.56 47.64 49.28 393,482 -1.11(-2.19%)
Jun 18, 2018 49.22 50.52 49.22 50.39 287,026 +0.79(+1.59%)
Jun 15, 2018 50.15 48.80 49.60 454,327 -0.55(-1.09%)
Jun 14, 2018 50.46 50.48 49.75 50.15 196,646 -0.06(-0.12%)
Jun 13, 2018 50.47 50.50 49.65 50.21 200,894 -0.03(-0.05%)
Jun 12, 2018 50.63 50.94 49.88 50.24 264,003 -0.34(-0.68%)
Jun 11, 2018 49.53 50.78 49.41 50.58 523,352 +1.18(+2.40%)
Jun 08, 2018 50.19 50.45 49.28 49.40 506,216 -0.72(-1.43%)
Jun 07, 2018 51.05 51.37 49.43 50.11 606,973 -1.17(-2.28%)
Jun 06, 2018 51.07 51.28 855,741 -0.03(-0.05%)
Jun 05, 2018 51.37 51.87 51.01 51.31 492,717 -0.06(-0.12%)
Jun 04, 2018 52.55 52.77 51.12 51.37 467,169 -1.28(-2.43%)
Jun 01, 2018 53.23 53.68 52.37 52.65 681,802 -0.34(-0.65%)
May 31, 2018 53.84 54.37 52.83 53.00 573,190 -0.43(-0.81%)
May 30, 2018 52.01 53.61 52.01 53.43 523,260 +1.87(+3.64%)
May 29, 2018 51.18 52.01 50.94 51.55 215,919 -0.19(-0.38%)
May 25, 2018 51.75 51.75 51.75 0 -0.82(-1.56%)
May 24, 2018 52.52 52.97 52.17 52.57 144,711 +0.06(+0.12%)
May 23, 2018 51.98 52.56 51.83 52.51 165,336 +0.18(+0.34%)
May 22, 2018 52.61 53.47 52.31 52.33 211,433 -0.12(-0.24%)
May 21, 2018 52.26 52.55 51.66 52.46 247,000 +0.56(+1.07%)
May 18, 2018 52.28 52.75 51.65 51.90 350,858 -0.27(-0.53%)
May 17, 2018 52.22 52.94 52.01 52.17 394,514 -0.21(-0.41%)
May 16, 2018 52.02 53.02 51.66 52.39 534,274 +0.84(+1.63%)
May 15, 2018 49.66 51.66 49.57 51.55 426,030 +1.47(+2.93%)
May 14, 2018 50.49 50.94 49.93 50.08 258,785 -0.37(-0.74%)
May 11, 2018 50.55 51.16 50.33 50.45 218,008 +0.18(+0.35%)
May 10, 2018 50.46 50.50 50.06 50.27 251,819 +0.13(+0.26%)
May 09, 2018 50.02 50.34 49.54 50.14 369,284 +0.27(+0.55%)
May 08, 2018 49.36 49.87 49.31 49.87 164,886 +0.27(+0.55%)
May 07, 2018 48.84 49.76 48.67 49.59 309,502 +0.94(+1.93%)
May 04, 2018 47.25 49.10 47.11 48.65 310,847 +0.95(+2.00%)
May 03, 2018 47.37 47.83 46.58 47.70 355,757 +0.70(+1.49%)
May 02, 2018 47.66 47.79 46.86 47.00 346,515 -0.20(-0.43%)
May 01, 2018 46.71 47.31 45.94 47.20 531,353 +0.12(+0.24%)
Apr 30, 2018 48.72 48.88 46.84 47.09 581,767 -1.29(-2.67%)
Apr 27, 2018 47.25 48.62 47.22 48.38 756,025 +2.28(+4.95%)
Apr 26, 2018 44.04 46.80 44.04 46.10 1,043,250 +2.74(+6.32%)
Apr 25, 2018 43.89 44.31 43.20 43.36 909,664 -0.71(-1.62%)
Apr 24, 2018 45.37 45.71 43.53 44.07 506,701 -0.85(-1.90%)
Apr 23, 2018 44.78 45.73 44.56 44.93 586,181 -0.15(-0.33%)
Apr 20, 2018 45.60 45.89 44.87 45.08 959,388 -0.56(-1.24%)
Apr 19, 2018 45.18 45.84 44.87 45.64 334,618 +0.45(+0.99%)
Apr 18, 2018 44.89 46.05 44.71 45.19 597,392 +1.08(+2.46%)
Apr 17, 2018 43.72 44.47 43.59 44.11 315,580 +0.62(+1.42%)
Apr 16, 2018 42.98 43.67 42.56 43.49 257,610 +0.77(+1.79%)
Apr 13, 2018 42.97 43.37 42.56 42.72 426,444 +0.27(+0.64%)
Apr 12, 2018 42.41 42.91 42.28 42.45 485,452 +0.15(+0.35%)
Apr 11, 2018 41.83 42.58 41.83 42.30 523,226 +0.14(+0.33%)
Apr 10, 2018 41.73 42.41 41.15 42.16 414,503 +1.52(+3.73%)
Apr 09, 2018 40.52 41.39 40.22 40.64 493,531 +0.47(+1.16%)
Apr 06, 2018 39.66 40.43 39.66 40.18 1,007,272 +0.03(+0.07%)
Apr 05, 2018 38.93 40.53 38.93 40.15 523,870 +1.52(+3.95%)
Apr 04, 2018 37.02 38.70 36.79 38.62 435,238 +0.75(+1.98%)
Apr 03, 2018 37.81 38.26 37.58 37.88 411,844 +0.28(+0.75%)
Apr 02, 2018 38.61 39.07 37.11 37.59 354,940 -1.29(-3.31%)
Mar 29, 2018 38.88 38.88 38.88 0 +0.82(+2.15%)
Mar 28, 2018 38.11 38.27 37.40 38.06 917,693 -0.15(-0.39%)
Mar 27, 2018 38.41 38.90 38.00 38.21 563,818 -0.05(-0.14%)
Mar 26, 2018 38.43 38.49 37.46 38.26 641,329 +0.58(+1.54%)
Mar 23, 2018 39.23 39.53 37.65 37.68 717,562 -1.11(-2.86%)
Mar 22, 2018 40.40 40.70 38.76 38.79 566,519 -2.44(-5.92%)
Mar 21, 2018 40.79 41.94 40.79 41.23 419,626 +0.61(+1.50%)
Mar 20, 2018 42.48 42.58 40.57 40.63 702,480 -1.87(-4.40%)
Mar 19, 2018 42.76 43.35 41.81 42.49 323,778 -1.00(-2.31%)
Mar 16, 2018 43.45 44.11 42.70 43.50 966,153 +0.04(+0.10%)
Mar 15, 2018 44.34 44.45 43.37 43.45 357,976 -0.86(-1.95%)
Mar 14, 2018 46.19 46.55 44.19 44.32 580,588 -1.47(-3.21%)
Mar 13, 2018 46.27 46.77 45.67 45.79 408,258 -0.30(-0.65%)
Mar 12, 2018 45.55 46.41 45.55 46.09 301,159 +0.50(+1.10%)
Mar 09, 2018 45.28 46.24 45.20 45.59 377,809 +0.66(+1.47%)
Mar 08, 2018 45.42 45.72 44.43 44.93 191,313 -0.60(-1.32%)
Mar 07, 2018 45.91 45.52 331,766 +0.40(+0.88%)
Mar 06, 2018 44.87 45.51 44.13 45.13 300,736 +0.57(+1.29%)
Mar 05, 2018 44.00 45.09 43.70 44.56 392,078 +0.20(+0.46%)
Mar 02, 2018 44.13 44.48 42.87 44.35 445,995 -0.83(-1.83%)
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.