Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 44.06 44.45 43.17 44.38 266,323 -0.03(-0.06%)
Oct 30, 2019 45.91 45.91 44.13 44.41 198,775 -1.79(-3.88%)
Oct 29, 2019 46.03 46.66 45.88 46.20 419,155 +0.05(+0.12%)
Oct 28, 2019 44.37 46.35 44.37 46.15 403,520 +1.98(+4.49%)
Oct 25, 2019 44.26 44.75 43.23 44.17 411,854 +0.10(+0.23%)
Oct 24, 2019 42.24 44.53 40.45 44.07 538,644 -1.51(-3.32%)
Oct 23, 2019 46.18 46.19 44.60 45.58 396,659 -0.40(-0.87%)
Oct 22, 2019 45.72 46.22 44.95 45.98 257,850 +0.16(+0.36%)
Oct 21, 2019 47.24 47.77 45.77 45.81 295,243 -0.67(-1.44%)
Oct 18, 2019 46.67 47.41 46.47 46.48 275,417 -0.50(-1.06%)
Oct 17, 2019 47.43 47.49 46.54 46.98 383,711 -0.03(-0.06%)
Oct 16, 2019 45.82 47.46 45.75 47.01 565,313 +0.97(+2.12%)
Oct 15, 2019 45.58 46.71 45.27 46.03 282,606 +0.42(+0.93%)
Oct 14, 2019 45.59 46.13 45.05 45.61 361,896 -0.62(-1.35%)
Oct 11, 2019 45.92 47.11 45.84 46.23 317,328 +1.38(+3.08%)
Oct 10, 2019 44.36 45.02 44.05 44.85 264,580 +0.94(+2.14%)
Oct 09, 2019 44.48 44.48 43.34 43.91 204,910 -0.03(-0.06%)
Oct 08, 2019 44.19 44.71 43.89 43.94 199,610 -1.01(-2.25%)
Oct 07, 2019 45.51 46.12 44.92 44.95 275,708 -0.78(-1.70%)
Oct 04, 2019 44.72 45.74 44.59 45.73 160,771 +1.01(+2.26%)
Oct 03, 2019 43.82 44.74 43.09 44.72 206,452 +0.60(+1.37%)
Oct 02, 2019 44.80 44.90 43.77 44.11 309,268 -1.34(-2.96%)
Oct 01, 2019 47.08 48.08 45.33 45.46 188,551 -1.14(-2.44%)
Sep 30, 2019 46.37 47.26 46.01 46.59 209,144 +0.11(+0.23%)
Sep 27, 2019 47.17 47.59 46.10 46.48 190,486 -0.26(-0.56%)
Sep 26, 2019 47.03 47.07 46.02 46.75 140,581 -0.72(-1.52%)
Sep 25, 2019 46.11 47.62 45.97 47.47 242,636 +1.15(+2.49%)
Sep 24, 2019 48.48 48.69 46.11 46.31 380,109 -2.32(-4.77%)
Sep 23, 2019 48.10 49.22 48.05 48.63 246,284 +0.16(+0.33%)
Sep 20, 2019 49.09 49.35 48.22 48.47 615,143 -0.64(-1.30%)
Sep 19, 2019 48.61 49.95 48.43 49.11 254,226 +0.02(+0.04%)
Sep 18, 2019 49.95 50.57 48.43 49.09 432,172 -0.89(-1.79%)
Sep 17, 2019 49.53 50.49 49.06 49.98 407,127 -0.41(-0.82%)
Sep 16, 2019 49.34 50.45 49.03 50.40 658,870 +0.76(+1.53%)
Sep 13, 2019 50.22 50.41 49.13 49.64 403,147 +0.22(+0.44%)
Sep 12, 2019 50.10 50.80 48.58 49.42 579,982 -0.97(-1.93%)
Sep 11, 2019 47.77 50.42 46.82 50.40 506,889 +2.94(+6.20%)
Sep 10, 2019 45.55 47.47 44.85 47.46 300,691 +2.09(+4.61%)
Sep 09, 2019 44.35 45.54 44.15 45.37 222,651 +1.42(+3.22%)
Sep 06, 2019 44.69 44.93 43.89 43.95 184,055 -0.82(-1.83%)
Sep 05, 2019 44.22 45.51 43.74 44.77 303,858 +1.20(+2.75%)
Sep 04, 2019 43.17 43.57 42.81 43.57 231,783 +1.28(+3.03%)
Sep 03, 2019 43.07 43.18 42.03 42.29 314,559 -1.58(-3.60%)
Aug 30, 2019 43.69 44.50 43.62 43.87 398,158 +0.57(+1.31%)
Aug 29, 2019 42.71 43.49 42.71 43.30 200,013 +1.35(+3.23%)
Aug 28, 2019 39.68 42.16 39.49 41.95 368,012 +2.09(+5.25%)
Aug 27, 2019 41.25 41.41 39.78 39.86 214,741 -1.03(-2.51%)
Aug 26, 2019 41.23 41.26 40.61 40.88 260,567 +0.41(+1.00%)
Aug 23, 2019 41.47 42.20 40.35 40.48 183,204 -1.54(-3.65%)
Aug 22, 2019 42.61 42.87 41.63 42.01 136,429 -0.33(-0.78%)
Aug 21, 2019 43.04 43.05 42.27 42.35 169,952 +0.00(+0.00%)
Aug 20, 2019 41.91 42.74 41.54 42.35 207,463 -0.16(-0.38%)
Aug 19, 2019 42.34 42.95 41.82 42.51 198,131 +1.05(+2.53%)
Aug 16, 2019 39.98 41.63 39.77 41.46 268,626 +1.83(+4.62%)
Aug 15, 2019 40.54 40.54 38.91 39.62 203,102 -0.90(-2.22%)
Aug 14, 2019 41.97 42.26 40.45 40.52 432,472 -2.79(-6.45%)
Aug 13, 2019 42.06 44.35 41.82 43.31 171,605 +1.36(+3.25%)
Aug 12, 2019 42.27 42.30 41.55 41.95 246,845 -0.05(-0.13%)
Aug 09, 2019 43.66 43.66 41.76 42.00 383,672 -2.24(-5.05%)
Aug 08, 2019 42.28 44.79 42.00 44.24 512,474 +2.18(+5.19%)
Aug 07, 2019 40.92 42.18 40.40 42.06 339,670 +0.66(+1.58%)
Aug 06, 2019 40.87 41.64 40.65 41.40 347,702 +0.24(+0.59%)
Aug 05, 2019 41.14 41.73 40.62 41.16 352,180 -1.02(-2.43%)
Aug 02, 2019 40.69 42.44 40.40 42.18 359,281 +1.08(+2.62%)
Aug 01, 2019 41.99 43.10 40.16 41.11 427,427 +0.69(+1.71%)
Jul 31, 2019 42.06 42.43 40.27 40.41 325,748 -1.76(-4.17%)
Jul 30, 2019 41.11 42.23 40.67 42.17 237,909 +0.51(+1.23%)
Jul 29, 2019 41.80 42.38 41.24 41.66 220,616 -0.76(-1.80%)
Jul 26, 2019 41.83 42.63 41.53 42.43 241,785 +0.57(+1.37%)
Jul 25, 2019 43.65 43.65 41.67 41.85 184,691 -1.28(-2.98%)
Jul 24, 2019 41.38 43.23 41.38 43.14 374,557 +1.09(+2.58%)
Jul 23, 2019 41.61 42.15 41.25 42.05 247,792 +0.78(+1.89%)
Jul 22, 2019 42.08 42.34 41.13 41.27 290,884 -0.81(-1.92%)
Jul 19, 2019 41.17 42.52 41.12 42.08 260,273 +1.01(+2.45%)
Jul 18, 2019 40.10 41.09 39.96 41.07 223,683 +0.54(+1.33%)
Jul 17, 2019 41.38 41.38 40.30 40.53 231,853 -0.96(-2.32%)
Jul 16, 2019 41.25 42.43 40.98 41.49 166,043 +0.21(+0.50%)
Jul 15, 2019 41.68 41.75 40.67 41.29 266,453 +0.26(+0.63%)
Jul 12, 2019 40.03 41.07 39.94 41.03 376,433 +1.20(+3.02%)
Jul 11, 2019 40.43 40.56 39.70 39.82 221,644 -0.63(-1.55%)
Jul 10, 2019 41.17 41.38 40.31 40.45 220,244 -0.26(-0.64%)
Jul 09, 2019 40.89 41.22 39.97 40.71 295,044 -0.63(-1.52%)
Jul 08, 2019 42.63 42.70 41.20 41.34 263,819 -1.52(-3.54%)
Jul 05, 2019 41.81 43.05 41.78 42.86 157,366 +0.23(+0.55%)
Jul 03, 2019 42.93 42.93 42.32 42.62 91,324 -0.25(-0.59%)
Jul 02, 2019 42.96 43.29 42.76 42.87 220,221 -0.39(-0.89%)
Jul 01, 2019 43.59 43.60 42.69 43.26 265,069 +0.18(+0.42%)
Jun 28, 2019 43.45 43.81 42.96 43.08 658,869 -0.26(-0.60%)
Jun 27, 2019 42.97 43.41 42.60 43.34 313,597 +0.51(+1.19%)
Jun 26, 2019 42.78 43.04 42.21 42.83 241,394 +0.94(+2.25%)
Jun 25, 2019 41.08 42.01 40.98 41.89 293,811 +0.80(+1.94%)
Jun 24, 2019 41.91 42.22 40.85 41.09 199,775 -0.89(-2.12%)
Jun 21, 2019 41.57 42.57 41.57 41.98 384,897 +0.14(+0.34%)
Jun 20, 2019 42.07 42.97 41.54 41.83 440,627 +0.56(+1.35%)
Jun 19, 2019 41.31 41.60 40.51 41.28 267,776 +0.41(+1.01%)
Jun 18, 2019 39.70 42.17 39.02 40.86 348,719 +1.54(+3.93%)
Jun 17, 2019 39.07 39.83 38.75 39.32 297,095 +0.28(+0.71%)
Jun 14, 2019 39.90 40.16 39.01 39.04 223,855 -1.06(-2.64%)
Jun 13, 2019 40.49 40.76 39.78 40.10 174,295 +0.01(+0.02%)
Jun 12, 2019 39.35 40.22 39.00 40.09 284,856 +0.53(+1.34%)
Jun 11, 2019 39.80 40.46 38.94 39.56 310,891 +0.77(+1.99%)
Jun 10, 2019 39.27 39.69 38.69 38.79 241,337 -0.14(-0.37%)
Jun 07, 2019 38.53 39.15 37.77 38.93 195,789 +0.59(+1.55%)
Jun 06, 2019 38.02 38.42 37.33 38.34 185,587 +0.26(+0.68%)
Jun 05, 2019 38.28 38.42 37.35 38.08 177,634 -0.22(-0.56%)
Jun 04, 2019 37.55 38.47 37.40 38.30 367,941 +1.40(+3.80%)
Jun 03, 2019 36.68 37.32 36.22 36.89 438,165 +0.48(+1.31%)
May 31, 2019 36.45 37.12 35.95 36.42 254,148 -0.87(-2.34%)
May 30, 2019 37.61 38.46 36.88 37.29 262,118 -0.33(-0.88%)
May 29, 2019 37.43 37.84 37.10 37.62 245,423 -0.44(-1.16%)
May 28, 2019 38.74 38.74 37.87 38.06 300,696 -0.56(-1.44%)
May 24, 2019 39.35 39.35 38.22 38.62 236,105 +0.23(+0.61%)
May 23, 2019 39.57 39.80 38.11 38.39 303,353 -2.16(-5.34%)
May 22, 2019 41.20 41.71 40.11 40.55 211,800 -1.02(-2.46%)
May 21, 2019 41.72 42.17 40.73 41.57 290,902 +0.80(+1.96%)
May 20, 2019 41.19 41.43 40.52 40.77 271,917 -0.98(-2.34%)
May 17, 2019 42.26 42.72 41.54 41.75 236,328 -1.10(-2.58%)
May 16, 2019 43.42 43.68 42.72 42.86 230,535 -0.25(-0.58%)
May 15, 2019 41.65 43.11 41.52 43.11 189,128 +0.72(+1.69%)
May 14, 2019 42.30 42.83 42.02 42.39 193,747 +0.32(+0.77%)
May 13, 2019 43.31 43.53 41.51 42.07 207,230 -2.43(-5.47%)
May 10, 2019 44.31 44.72 43.62 44.50 257,600 -0.04(-0.10%)
May 09, 2019 44.01 44.66 43.50 44.54 164,007 -0.08(-0.18%)
May 08, 2019 44.72 45.29 44.28 44.63 227,098 -0.12(-0.26%)
May 07, 2019 45.00 45.36 44.27 44.74 479,030 -1.01(-2.22%)
May 06, 2019 45.21 45.96 44.91 45.76 297,564 -0.66(-1.43%)
May 03, 2019 44.98 46.57 44.88 46.42 305,267 +1.81(+4.07%)
May 02, 2019 43.55 44.81 43.38 44.61 424,825 +0.68(+1.55%)
May 01, 2019 44.60 45.08 43.87 43.93 353,633 -0.67(-1.51%)
Apr 30, 2019 45.23 45.39 44.38 44.60 392,386 -0.50(-1.11%)
Apr 29, 2019 44.76 45.42 44.39 45.10 436,995 +0.46(+1.03%)
Apr 26, 2019 44.68 44.74 43.79 44.64 689,027 +0.02(+0.04%)
Apr 25, 2019 46.88 47.40 44.38 44.63 696,937 -0.50(-1.11%)
Apr 24, 2019 45.18 45.65 44.94 45.13 274,546 -0.20(-0.43%)
Apr 23, 2019 44.25 45.54 44.18 45.32 450,722 +0.82(+1.85%)
Apr 22, 2019 44.67 44.91 43.98 44.50 221,234 -0.47(-1.03%)
Apr 18, 2019 45.13 45.52 44.70 44.97 282,677 -0.41(-0.91%)
Apr 17, 2019 45.48 45.63 44.61 45.38 260,838 +0.66(+1.48%)
Apr 16, 2019 44.40 44.76 44.21 44.72 175,793 +0.38(+0.85%)
Apr 15, 2019 44.46 45.06 44.25 44.34 253,991 -0.37(-0.82%)
Apr 12, 2019 44.89 44.95 44.19 44.71 306,495 +0.21(+0.46%)
Apr 11, 2019 44.28 44.66 43.93 44.50 580,344 +0.21(+0.48%)
Apr 10, 2019 44.33 44.72 44.22 44.29 317,048 -0.02(-0.04%)
Apr 09, 2019 44.34 44.96 43.96 44.30 415,915 -0.38(-0.86%)
Apr 08, 2019 45.82 45.82 43.53 44.69 411,309 -1.01(-2.21%)
Apr 05, 2019 44.63 45.81 44.63 45.70 451,076 +1.56(+3.53%)
Apr 04, 2019 43.12 44.18 42.96 44.14 268,993 +1.11(+2.58%)
Apr 03, 2019 43.30 43.94 42.82 43.03 178,515 +0.31(+0.73%)
Apr 02, 2019 42.51 42.81 42.00 42.72 225,999 +0.40(+0.95%)
Apr 01, 2019 41.97 42.40 41.14 42.32 181,649 +1.31(+3.21%)
Mar 29, 2019 40.74 41.20 40.24 41.00 414,959 +0.85(+2.12%)
Mar 28, 2019 39.71 40.39 39.50 40.15 233,134 +0.51(+1.29%)
Mar 27, 2019 39.05 39.86 38.75 39.64 183,667 +0.54(+1.37%)
Mar 26, 2019 38.77 39.56 38.54 39.11 364,337 +0.79(+2.05%)
Mar 25, 2019 37.73 38.67 37.22 38.32 278,169 +0.41(+1.08%)
Mar 22, 2019 40.63 40.63 37.86 37.91 330,424 -3.08(-7.51%)
Mar 21, 2019 39.99 41.38 39.88 40.99 255,803 +0.72(+1.80%)
Mar 20, 2019 40.53 40.82 39.35 40.26 278,152 -0.36(-0.88%)
Mar 19, 2019 41.44 41.77 40.37 40.62 167,622 -0.44(-1.07%)
Mar 18, 2019 41.31 41.57 40.56 41.06 200,240 +0.42(+1.03%)
Mar 15, 2019 40.40 41.21 40.21 40.64 520,851 +0.43(+1.07%)
Mar 14, 2019 40.93 40.97 40.11 40.21 185,312 -0.77(-1.88%)
Mar 13, 2019 41.54 41.89 40.95 40.98 289,906 -0.35(-0.84%)
Mar 12, 2019 41.13 42.09 41.13 41.33 215,830 +0.25(+0.61%)
Mar 11, 2019 40.51 41.11 39.82 41.08 200,428 +0.97(+2.43%)
Mar 08, 2019 40.00 40.27 39.67 40.10 218,605 -0.35(-0.86%)
Mar 07, 2019 41.31 41.31 40.09 40.45 250,775 -0.79(-1.91%)
Mar 06, 2019 43.05 43.05 41.20 41.24 285,412 -1.74(-4.06%)
Mar 05, 2019 42.92 43.15 42.39 42.98 220,866 +0.03(+0.06%)
Mar 04, 2019 43.07 43.71 42.27 42.95 270,062 -0.17(-0.39%)
Mar 01, 2019 42.26 43.15 42.01 43.12 309,066 +1.14(+2.73%)
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%)
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.