Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 8.477 8.708 8.462 8.693 597,755 +0.24(+2.87%)
Sep 29, 2004 8.519 8.519 8.285 8.451 555,745 -0.04(-0.51%)
Sep 28, 2004 8.154 8.519 8.142 8.495 561,236 +0.37(+4.60%)
Sep 27, 2004 8.258 8.278 7.967 8.122 569,199 -0.16(-1.91%)
Sep 24, 2004 8.165 8.302 8.143 8.280 262,221 +0.10(+1.27%)
Sep 23, 2004 8.276 8.331 8.103 8.176 401,432 -0.12(-1.45%)
Sep 22, 2004 8.424 8.424 8.251 8.296 447,836 -0.13(-1.53%)
Sep 21, 2004 8.293 8.482 8.213 8.426 338,005 +0.15(+1.80%)
Sep 20, 2004 8.295 8.404 8.160 8.276 298,740 -0.02(-0.22%)
Sep 17, 2004 8.442 8.442 8.194 8.295 512,087 -0.08(-0.94%)
Sep 16, 2004 8.285 8.411 8.285 8.373 292,150 +0.12(+1.41%)
Sep 15, 2004 8.386 8.500 8.236 8.256 414,337 -0.13(-1.52%)
Sep 14, 2004 8.617 8.617 8.316 8.384 542,565 -0.22(-2.56%)
Sep 13, 2004 8.464 8.681 8.406 8.604 891,553 +0.23(+2.78%)
Sep 10, 2004 8.313 8.424 8.256 8.371 472,548 -0.03(-0.39%)
Sep 09, 2004 8.151 8.457 8.151 8.404 523,894 +0.30(+3.71%)
Sep 08, 2004 8.377 8.377 8.069 8.103 537,348 -0.27(-3.24%)
Sep 07, 2004 8.231 8.377 8.231 8.375 494,514 +0.19(+2.31%)
Sep 03, 2004 8.156 8.264 8.058 8.185 415,985 +0.03(+0.33%)
Sep 02, 2004 8.122 8.213 8.072 8.158 509,890 -0.00(-0.04%)
Sep 01, 2004 8.049 8.191 8.012 8.162 505,223 +0.09(+1.17%)
Aug 31, 2004 8.009 8.163 7.952 8.067 363,815 +0.06(+0.73%)
Aug 30, 2004 8.167 8.295 7.980 8.009 699,349 -0.20(-2.40%)
Aug 27, 2004 8.231 8.367 8.149 8.205 882,218 +0.05(+0.67%)
Aug 26, 2004 8.049 8.276 8.040 8.151 1,401,719 +0.18(+2.31%)
Aug 25, 2004 7.863 8.054 7.666 7.967 780,075 +0.13(+1.72%)
Aug 24, 2004 7.861 8.007 7.703 7.832 1,015,388 -0.03(-0.37%)
Aug 23, 2004 7.759 8.194 7.759 7.861 1,677,669 +0.09(+1.10%)
Aug 20, 2004 7.766 7.828 7.621 7.776 1,124,944 +0.01(+0.09%)
Aug 19, 2004 7.512 7.805 7.502 7.768 1,366,024 +0.28(+3.80%)
Aug 18, 2004 7.353 7.493 7.272 7.484 977,496 +0.13(+1.81%)
Aug 17, 2004 7.402 7.439 7.260 7.351 707,037 +0.12(+1.61%)
Aug 16, 2004 6.952 7.275 6.952 7.235 817,692 +0.31(+4.47%)
Aug 13, 2004 6.892 7.047 6.865 6.925 536,524 +0.11(+1.60%)
Aug 12, 2004 7.065 7.111 6.767 6.816 464,310 -0.25(-3.53%)
Aug 11, 2004 7.065 7.193 6.931 7.065 798,472 +0.00(+0.03%)
Aug 10, 2004 7.074 7.087 6.969 7.064 777,054 +0.01(+0.10%)
Aug 09, 2004 7.038 7.193 6.923 7.056 777,878 +0.01(+0.13%)
Aug 06, 2004 7.213 7.217 6.985 7.047 870,960 -0.17(-2.30%)
Aug 05, 2004 7.553 7.630 7.175 7.213 725,708 -0.27(-3.58%)
Aug 04, 2004 7.493 7.593 7.266 7.481 1,051,358 -0.08(-1.11%)
Aug 03, 2004 7.812 7.858 7.561 7.564 876,177 -0.14(-1.87%)
Aug 02, 2004 7.812 7.812 7.475 7.708 1,277,061 -0.12(-1.56%)
Jul 30, 2004 7.375 7.874 7.375 7.830 2,047,251 +0.40(+5.34%)
Jul 29, 2004 7.339 7.466 7.193 7.433 1,671,629 +0.12(+1.67%)
Jul 28, 2004 7.115 7.337 7.024 7.311 1,202,375 +0.20(+2.79%)
Jul 27, 2004 6.701 7.420 6.683 7.113 3,391,309 +0.38(+5.68%)
Jul 26, 2004 6.219 6.738 6.217 6.730 2,974,775 +0.78(+13.03%)
Jul 23, 2004 6.037 6.091 5.864 5.955 900,065 +0.08(+1.36%)
Jul 22, 2004 6.027 6.080 5.818 5.874 826,204 -0.21(-3.41%)
Jul 21, 2004 5.991 6.117 5.991 6.082 681,227 -0.03(-0.51%)
Jul 20, 2004 6.088 6.142 5.996 6.113 417,632 +0.03(+0.42%)
Jul 19, 2004 6.106 6.120 6.013 6.088 298,191 -0.04(-0.59%)
Jul 16, 2004 6.100 6.193 6.093 6.124 353,381 +0.01(+0.18%)
Jul 15, 2004 6.026 6.168 6.009 6.113 261,947 +0.09(+1.42%)
Jul 14, 2004 5.953 6.126 5.874 6.027 327,845 +0.08(+1.38%)
Jul 13, 2004 5.700 5.964 5.700 5.945 326,198 +0.25(+4.31%)
Jul 12, 2004 5.785 5.785 5.632 5.700 373,700 -0.09(-1.48%)
Jul 09, 2004 5.865 5.905 5.701 5.785 281,167 -0.07(-1.15%)
Jul 08, 2004 6.058 6.058 5.851 5.853 190,282 -0.22(-3.69%)
Jul 07, 2004 6.055 6.118 6.002 6.077 247,669 +0.02(+0.36%)
Jul 06, 2004 6.126 6.128 6.009 6.055 288,855 -0.07(-1.19%)
Jul 02, 2004 6.109 6.199 6.104 6.128 170,238 +0.00(+0.00%)
Jul 01, 2004 6.177 6.177 6.060 6.128 279,245 -0.07(-1.17%)
Jun 30, 2004 6.148 6.200 6.091 6.200 250,964 +0.05(+0.86%)
Jun 29, 2004 5.998 6.182 5.998 6.148 392,646 +0.13(+2.18%)
Jun 28, 2004 6.067 6.100 5.969 6.017 266,065 -0.08(-1.37%)
Jun 25, 2004 5.867 6.100 5.867 6.100 412,964 +0.25(+4.20%)
Jun 24, 2004 5.918 6.009 5.833 5.854 276,499 -0.13(-2.13%)
Jun 23, 2004 5.800 6.049 5.800 5.982 332,239 +0.15(+2.50%)
Jun 22, 2004 5.791 5.844 5.707 5.836 162,000 +0.02(+0.38%)
Jun 21, 2004 5.882 5.882 5.791 5.814 211,974 -0.05(-0.90%)
Jun 18, 2004 5.789 5.867 5.742 5.867 331,415 +0.08(+1.35%)
Jun 17, 2004 5.754 5.822 5.625 5.789 285,286 +0.03(+0.60%)
Jun 16, 2004 5.696 5.754 5.627 5.754 240,530 +0.09(+1.51%)
Jun 15, 2004 5.554 5.718 5.554 5.669 417,083 +0.18(+3.35%)
Jun 14, 2004 5.636 5.641 5.448 5.485 228,997 -0.17(-3.09%)
Jun 10, 2004 5.572 5.723 5.572 5.660 295,720 +0.08(+1.47%)
Jun 09, 2004 5.709 5.718 5.572 5.578 367,110 -0.16(-2.76%)
Jun 08, 2004 5.727 5.736 5.607 5.736 177,651 -0.02(-0.35%)
Jun 07, 2004 5.554 5.771 5.554 5.756 222,957 +0.25(+4.46%)
Jun 04, 2004 5.427 5.600 5.388 5.510 194,950 +0.15(+2.75%)
Jun 03, 2004 5.558 5.558 5.363 5.363 292,699 -0.19(-3.51%)
Jun 02, 2004 5.691 5.692 5.541 5.558 422,300 -0.18(-3.11%)
Jun 01, 2004 5.536 5.745 5.536 5.736 389,900 +0.20(+3.55%)
May 28, 2004 5.514 5.563 5.467 5.539 170,512 +0.01(+0.13%)
May 27, 2004 5.463 5.592 5.442 5.532 383,859 +0.07(+1.27%)
May 26, 2004 5.518 5.541 5.448 5.463 401,158 +0.01(+0.20%)
May 25, 2004 5.162 5.465 5.155 5.452 553,274 +0.26(+5.02%)
May 24, 2004 5.152 5.254 5.099 5.192 224,879 +0.03(+0.53%)
May 21, 2004 5.099 5.226 5.064 5.164 198,794 +0.11(+2.20%)
May 20, 2004 5.071 5.183 5.019 5.053 260,299 -0.03(-0.57%)
May 19, 2004 5.117 5.317 5.070 5.082 437,402 +0.05(+1.01%)
May 18, 2004 4.871 5.044 4.816 5.031 370,954 +0.21(+4.26%)
May 17, 2004 4.917 4.917 4.780 4.826 358,873 -0.09(-1.82%)
May 14, 2004 4.871 4.975 4.807 4.915 299,289 +0.03(+0.71%)
May 13, 2004 4.962 4.980 4.844 4.880 267,438 -0.11(-2.19%)
May 12, 2004 4.917 5.000 4.806 4.989 660,634 +0.09(+1.82%)
May 11, 2004 4.826 4.928 4.782 4.900 387,978 +0.19(+4.02%)
May 10, 2004 4.827 4.882 4.689 4.711 708,135 -0.10(-2.01%)
May 07, 2004 4.917 5.062 4.807 4.807 653,769 -0.11(-2.22%)
May 06, 2004 5.181 5.181 4.844 4.917 594,735 -0.32(-6.09%)
May 05, 2004 5.237 5.297 5.153 5.235 386,605 +0.00(+0.00%)
May 04, 2004 5.008 5.359 5.008 5.235 473,921 +0.25(+5.00%)
May 03, 2004 5.002 5.059 4.809 4.986 434,656 +0.01(+0.26%)
Apr 30, 2004 5.093 5.115 4.906 4.973 535,701 -0.10(-1.97%)
Apr 29, 2004 5.246 5.272 4.988 5.073 524,443 -0.19(-3.63%)
Apr 28, 2004 5.609 5.614 5.206 5.264 855,584 -0.33(-5.95%)
Apr 27, 2004 5.674 6.002 5.523 5.598 668,871 -0.03(-0.55%)
Apr 26, 2004 5.822 5.867 5.609 5.629 281,167 -0.15(-2.65%)
Apr 23, 2004 6.009 6.009 5.609 5.782 590,067 +0.08(+1.44%)
Apr 22, 2004 5.390 5.803 5.390 5.700 467,605 +0.37(+7.01%)
Apr 21, 2004 5.427 5.427 5.297 5.326 534,602 +0.04(+0.79%)
Apr 20, 2004 5.518 5.545 5.277 5.284 220,760 -0.21(-3.91%)
Apr 19, 2004 5.578 5.600 5.467 5.499 235,587 -0.10(-1.72%)
Apr 16, 2004 5.463 5.598 5.374 5.596 400,883 +0.13(+2.43%)
Apr 15, 2004 5.547 5.665 5.372 5.463 396,490 -0.04(-0.70%)
Apr 14, 2004 5.674 5.674 5.417 5.501 473,097 -0.17(-3.02%)
Apr 13, 2004 5.891 5.907 5.667 5.672 348,988 -0.25(-4.27%)
Apr 12, 2004 5.976 5.982 5.878 5.925 217,465 -0.05(-0.85%)
Apr 08, 2004 6.075 6.100 5.955 5.976 280,893 -0.08(-1.29%)
Apr 07, 2004 6.082 6.082 5.953 6.055 170,238 -0.05(-0.78%)
Apr 06, 2004 6.111 6.140 6.015 6.102 273,753 -0.01(-0.15%)
Apr 05, 2004 6.102 6.182 6.022 6.111 343,771 +0.01(+0.15%)
Apr 02, 2004 6.018 6.173 6.018 6.102 369,581 +0.15(+2.45%)
Apr 01, 2004 5.964 6.069 5.933 5.956 394,293 -0.03(-0.52%)
Mar 31, 2004 5.982 6.009 5.909 5.987 276,774 -0.03(-0.54%)
Mar 30, 2004 5.936 6.027 5.900 6.020 275,126 +0.06(+0.95%)
Mar 29, 2004 5.709 5.964 5.709 5.964 760,305 +0.29(+5.14%)
Mar 26, 2004 5.527 5.718 5.498 5.672 354,205 +0.19(+3.49%)
Mar 25, 2004 5.445 5.570 5.445 5.481 387,154 +0.07(+1.21%)
Mar 24, 2004 5.563 5.572 5.308 5.416 316,862 -0.11(-1.91%)
Mar 23, 2004 5.536 5.654 5.521 5.521 478,039 +0.03(+0.56%)
Mar 22, 2004 5.578 5.601 5.412 5.490 391,822 -0.08(-1.47%)
Mar 19, 2004 5.536 5.827 5.536 5.572 591,715 +0.06(+1.16%)
Mar 18, 2004 5.514 5.558 5.390 5.508 213,072 +0.03(+0.60%)
Mar 17, 2004 5.372 5.612 5.372 5.476 267,987 +0.18(+3.44%)
Mar 16, 2004 5.408 5.450 5.263 5.294 633,725 -0.08(-1.49%)
Mar 15, 2004 5.636 5.636 5.372 5.374 412,690 -0.30(-5.33%)
Mar 12, 2004 5.590 5.676 5.536 5.676 385,232 +0.13(+2.36%)
Mar 11, 2004 5.623 5.718 5.507 5.545 443,168 -0.06(-1.07%)
Mar 10, 2004 5.987 6.047 5.585 5.605 391,273 -0.38(-6.39%)
Mar 09, 2004 6.155 6.155 5.935 5.987 442,893 -0.17(-2.72%)
Mar 08, 2004 6.155 6.262 5.736 6.155 392,371 -0.00(-0.03%)
Mar 05, 2004 6.146 6.291 6.126 6.157 292,425 -0.07(-1.08%)
Mar 04, 2004 6.191 6.262 6.144 6.224 316,038 +0.05(+0.83%)
Mar 03, 2004 6.191 6.210 6.053 6.173 252,611 +0.01(+0.09%)
Mar 02, 2004 6.288 6.321 6.142 6.168 471,449 -0.12(-1.94%)
Mar 01, 2004 6.228 6.368 6.160 6.290 653,769 +0.07(+1.11%)
Feb 27, 2004 5.900 6.333 5.864 6.220 886,062 +0.36(+6.09%)
Feb 26, 2004 5.831 5.911 5.767 5.864 3,212,833 +0.03(+0.56%)
Feb 25, 2004 5.823 5.831 5.665 5.831 352,008 +0.02(+0.34%)
Feb 24, 2004 5.800 5.825 5.681 5.811 477,216 +0.00(+0.00%)
Feb 23, 2004 5.945 5.984 5.782 5.811 342,947 -0.09(-1.57%)
Feb 20, 2004 6.137 6.137 5.818 5.904 538,721 -0.27(-4.42%)
Feb 19, 2004 6.310 6.341 6.168 6.177 308,625 -0.14(-2.22%)
Feb 18, 2004 6.383 6.437 6.301 6.317 335,533 -0.01(-0.12%)
Feb 17, 2004 6.328 6.419 6.291 6.324 742,183 +0.05(+0.75%)
Feb 13, 2004 6.319 6.392 6.255 6.277 550,802 -0.08(-1.23%)
Feb 12, 2004 6.297 6.477 6.253 6.355 690,837 +0.06(+0.93%)
Feb 11, 2004 6.100 6.313 6.075 6.297 1,006,052 +0.21(+3.53%)
Feb 10, 2004 6.057 6.098 6.026 6.082 383,585 +0.04(+0.72%)
Feb 09, 2004 5.978 6.088 5.940 6.038 526,365 +0.07(+1.25%)
Feb 06, 2004 5.809 5.966 5.794 5.964 470,077 +0.14(+2.34%)
Feb 05, 2004 5.756 5.880 5.740 5.827 452,504 +0.07(+1.27%)
Feb 04, 2004 5.701 5.918 5.681 5.754 801,766 +0.05(+0.93%)
Feb 03, 2004 5.703 5.760 5.683 5.701 376,171 -0.04(-0.67%)
Feb 02, 2004 5.518 5.771 5.463 5.740 526,914 +0.23(+4.16%)
Jan 30, 2004 5.700 5.700 5.496 5.510 350,635 -0.22(-3.91%)
Jan 29, 2004 5.714 5.760 5.596 5.734 397,039 +0.02(+0.38%)
Jan 28, 2004 5.827 5.898 5.672 5.712 577,986 -0.07(-1.26%)
Jan 27, 2004 5.723 5.945 5.705 5.785 485,453 +0.05(+0.92%)
Jan 26, 2004 5.891 5.991 5.572 5.732 697,152 -0.08(-1.32%)
Jan 23, 2004 5.800 5.911 5.681 5.809 1,193,314 +0.43(+8.03%)
Jan 22, 2004 5.536 5.547 5.352 5.377 548,057 -0.19(-3.50%)
Jan 21, 2004 5.494 5.636 5.472 5.572 522,521 +0.01(+0.10%)
Jan 20, 2004 5.212 5.574 5.212 5.567 751,244 +0.36(+6.81%)
Jan 16, 2004 5.448 5.496 5.199 5.212 429,439 -0.22(-4.09%)
Jan 15, 2004 5.408 5.434 5.166 5.434 381,937 +0.05(+1.02%)
Jan 14, 2004 5.505 5.505 5.308 5.379 225,977 -0.08(-1.47%)
Jan 13, 2004 5.549 5.549 5.372 5.459 462,114 -0.03(-0.56%)
Jan 12, 2004 5.463 5.558 5.439 5.490 251,238 +0.06(+1.11%)
Jan 09, 2004 5.417 5.561 5.345 5.430 387,978 -0.07(-1.23%)
Jan 08, 2004 5.559 5.614 5.490 5.498 420,653 -0.12(-2.20%)
Jan 07, 2004 5.671 5.671 5.499 5.621 355,303 -0.09(-1.50%)
Jan 06, 2004 5.798 5.825 5.700 5.707 286,659 -0.09(-1.57%)
Jan 05, 2004 5.581 5.814 5.581 5.798 315,764 +0.24(+4.39%)
Jan 02, 2004 5.445 5.643 5.445 5.554 240,804 +0.17(+3.15%)
Dec 31, 2003 5.558 5.634 5.365 5.385 702,918 -0.23(-4.15%)
Dec 30, 2003 5.722 5.805 5.598 5.618 231,194 -0.11(-1.85%)
Dec 29, 2003 5.627 5.791 5.600 5.723 508,243 +0.10(+1.72%)
Dec 26, 2003 5.505 5.672 5.505 5.627 80,176 +0.10(+1.88%)
Dec 24, 2003 5.570 5.581 5.463 5.523 111,753 -0.00(-0.03%)
Dec 23, 2003 5.581 5.581 5.399 5.525 274,028 -0.06(-1.04%)
Dec 22, 2003 5.437 5.583 5.428 5.583 347,066 +0.12(+2.20%)
Dec 19, 2003 5.408 5.463 5.299 5.463 349,812 +0.05(+1.01%)
Dec 18, 2003 5.381 5.427 5.361 5.408 404,178 -0.02(-0.34%)
Dec 17, 2003 5.235 5.427 5.208 5.427 419,829 +0.15(+2.94%)
Dec 16, 2003 5.376 5.376 5.190 5.272 407,747 -0.11(-1.96%)
Dec 15, 2003 5.372 5.436 5.335 5.377 534,877 +0.05(+0.96%)
Dec 12, 2003 5.334 5.416 5.308 5.326 257,004 +0.01(+0.14%)
Dec 11, 2003 5.099 5.319 5.099 5.319 313,018 +0.18(+3.43%)
Dec 10, 2003 5.190 5.281 5.081 5.142 315,764 -0.10(-1.88%)
Dec 09, 2003 5.184 5.366 5.117 5.241 660,084 +0.04(+0.74%)
Dec 08, 2003 4.920 5.203 4.920 5.203 369,032 +0.27(+5.39%)
Dec 05, 2003 4.971 4.991 4.893 4.937 219,662 -0.04(-0.88%)
Dec 04, 2003 4.962 4.982 4.884 4.980 270,733 +0.01(+0.22%)
Dec 03, 2003 4.979 5.030 4.944 4.969 219,662 +0.00(+0.00%)
Dec 02, 2003 5.015 5.020 4.955 4.969 252,611 -0.07(-1.48%)
Dec 01, 2003 4.908 5.095 4.908 5.044 442,893 +0.16(+3.36%)
Nov 28, 2003 4.807 4.917 4.807 4.880 176,278 +0.08(+1.67%)
Nov 26, 2003 4.731 4.818 4.700 4.800 202,089 +0.05(+1.00%)
Nov 25, 2003 4.540 4.753 4.540 4.753 345,693 +0.19(+4.27%)
Nov 24, 2003 4.523 4.565 4.461 4.558 306,154 +0.05(+1.17%)
Nov 21, 2003 4.449 4.532 4.449 4.505 289,954 +0.05(+1.06%)
Nov 20, 2003 4.527 4.529 4.430 4.458 399,236 -0.07(-1.45%)
Nov 19, 2003 4.520 4.565 4.480 4.523 185,889 -0.01(-0.24%)
Nov 18, 2003 4.560 4.687 4.525 4.534 333,337 +0.00(+0.00%)
Nov 17, 2003 4.562 4.651 4.443 4.534 323,452 -0.08(-1.66%)
Nov 14, 2003 4.798 4.820 4.607 4.611 264,418 -0.19(-3.91%)
Nov 13, 2003 4.738 4.804 4.700 4.798 202,089 +0.03(+0.69%)
Nov 12, 2003 4.653 4.775 4.653 4.766 209,502 +0.10(+2.23%)
Nov 11, 2003 4.715 4.736 4.618 4.662 140,858 -0.04(-0.93%)
Nov 10, 2003 4.906 4.908 4.705 4.705 366,012 -0.23(-4.58%)
Nov 07, 2003 4.824 4.968 4.824 4.931 245,747 +0.14(+2.85%)
Nov 06, 2003 4.789 4.824 4.693 4.795 191,380 +0.03(+0.53%)
Nov 05, 2003 4.913 4.913 4.764 4.769 343,222 -0.19(-3.78%)
Nov 04, 2003 4.880 4.964 4.851 4.957 235,628 +0.10(+2.06%)
Nov 03, 2003 4.762 4.891 4.762 4.857 210,875 +0.15(+3.17%)
Oct 31, 2003 4.920 4.920 4.707 4.707 234,214 -0.18(-3.65%)
Oct 30, 2003 4.918 4.918 4.807 4.886 168,865 -0.01(-0.11%)
Oct 29, 2003 4.680 4.917 4.680 4.891 193,028 +0.17(+3.51%)
Oct 28, 2003 4.680 4.698 4.623 4.725 196,048 +0.07(+1.41%)
Oct 27, 2003 4.607 4.665 4.401 4.660 535,426 +0.08(+1.83%)
Oct 24, 2003 4.505 4.593 4.416 4.576 311,371 +0.04(+0.96%)
Oct 23, 2003 4.534 4.547 4.494 4.532 223,231 -0.02(-0.36%)
Oct 22, 2003 4.607 4.620 4.534 4.549 480,785 -0.09(-2.04%)
Oct 21, 2003 4.680 4.684 4.633 4.643 219,387 -0.03(-0.58%)
Oct 20, 2003 4.598 4.664 4.556 4.671 234,489 +0.07(+1.58%)
Oct 17, 2003 4.634 4.662 4.565 4.598 174,356 +0.01(+0.24%)
Oct 16, 2003 4.623 4.643 4.562 4.587 164,472 -0.04(-0.79%)
Oct 15, 2003 4.547 4.685 4.542 4.623 330,317 +0.11(+2.46%)
Oct 14, 2003 4.361 4.532 4.379 4.512 117,244 +0.15(+3.47%)
Oct 13, 2003 4.277 4.370 4.243 4.361 128,776 +0.08(+1.96%)
Oct 10, 2003 4.234 4.332 4.234 4.277 195,224 +0.04(+1.03%)
Oct 09, 2003 4.237 4.370 4.212 4.234 185,065 +0.01(+0.26%)
Oct 08, 2003 4.272 4.277 4.205 4.223 202,912 -0.03(-0.69%)
Oct 07, 2003 4.174 4.277 4.159 4.252 170,238 +0.06(+1.39%)
Oct 06, 2003 4.188 4.208 4.179 4.194 113,675 +0.02(+0.52%)
Oct 03, 2003 4.115 4.197 4.086 4.172 200,990 +0.06(+1.42%)
Oct 02, 2003 4.061 4.130 4.048 4.114 193,302 -0.01(-0.13%)
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.