Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.06 18.42 16.78 17.74 1,382,543 +0.79(+4.67%)
Mar 30, 2020 17.95 17.95 16.48 16.95 1,004,928 -0.54(-3.07%)
Mar 27, 2020 18.48 18.54 17.23 17.48 750,121 -1.76(-9.13%)
Mar 26, 2020 18.77 19.72 18.04 19.24 839,465 +0.68(+3.68%)
Mar 25, 2020 18.10 19.40 16.64 18.56 797,835 +0.95(+5.37%)
Mar 24, 2020 16.30 17.61 15.89 17.61 907,619 +2.61(+17.40%)
Mar 23, 2020 13.83 15.91 12.37 15.00 1,025,714 +1.47(+10.89%)
Mar 20, 2020 15.28 15.76 13.37 13.53 1,128,810 -1.36(-9.11%)
Mar 19, 2020 14.58 16.18 13.77 14.88 1,085,720 +0.12(+0.80%)
Mar 18, 2020 17.56 18.22 13.91 14.76 600,674 -4.69(-24.12%)
Mar 17, 2020 20.58 20.95 18.90 19.46 562,931 -0.77(-3.82%)
Mar 16, 2020 20.43 21.77 20.01 20.23 507,523 -4.04(-16.64%)
Mar 13, 2020 22.66 24.31 21.11 24.27 595,128 +3.71(+18.05%)
Mar 12, 2020 22.13 22.32 19.60 20.56 732,655 -4.26(-17.16%)
Mar 11, 2020 25.43 26.32 24.02 24.82 673,962 -1.48(-5.64%)
Mar 10, 2020 27.56 27.56 25.21 26.30 769,951 +0.37(+1.44%)
Mar 09, 2020 27.29 28.35 25.82 25.93 549,876 -5.41(-17.27%)
Mar 06, 2020 31.22 32.61 30.78 31.34 326,694 -1.30(-3.99%)
Mar 05, 2020 33.64 34.09 31.99 32.64 256,228 -2.08(-6.00%)
Mar 04, 2020 34.88 34.90 33.80 34.72 241,611 +0.72(+2.11%)
Mar 03, 2020 34.81 35.87 33.41 34.01 283,083 -0.75(-2.15%)
Mar 02, 2020 33.84 34.77 32.82 34.75 464,463 +1.32(+3.95%)
Feb 28, 2020 33.65 34.91 32.77 33.43 436,398 -1.61(-4.60%)
Feb 27, 2020 36.01 36.45 34.59 35.04 359,282 -1.92(-5.19%)
Feb 26, 2020 37.03 37.84 36.83 36.96 196,479 +0.27(+0.74%)
Feb 25, 2020 38.50 38.50 36.63 36.69 193,287 -1.62(-4.23%)
Feb 24, 2020 38.26 38.76 37.90 38.31 237,500 -1.70(-4.25%)
Feb 21, 2020 39.78 40.34 39.28 40.01 313,283 -0.06(-0.16%)
Feb 20, 2020 39.37 40.14 39.17 40.07 225,044 +0.46(+1.17%)
Feb 19, 2020 39.25 39.78 39.06 39.61 230,633 +0.51(+1.30%)
Feb 18, 2020 39.21 39.53 38.83 39.10 154,598 -0.33(-0.83%)
Feb 14, 2020 39.79 39.85 39.07 39.43 265,796 -0.29(-0.73%)
Feb 13, 2020 39.55 39.95 39.32 39.72 221,244 -0.13(-0.32%)
Feb 12, 2020 40.58 40.79 39.75 39.85 359,943 -0.14(-0.34%)
Feb 11, 2020 39.79 40.69 39.69 39.98 252,529 +0.44(+1.10%)
Feb 10, 2020 39.02 39.57 38.89 39.55 311,579 +0.30(+0.76%)
Feb 07, 2020 39.43 39.46 39.10 39.25 374,401 -0.60(-1.51%)
Feb 06, 2020 40.52 40.52 39.63 39.85 373,613 -0.21(-0.52%)
Feb 05, 2020 39.36 40.14 39.01 40.05 516,838 +1.42(+3.67%)
Feb 04, 2020 38.24 38.97 37.99 38.64 595,709 +1.29(+3.46%)
Feb 03, 2020 36.32 37.72 36.12 37.34 528,708 +1.19(+3.30%)
Jan 31, 2020 37.85 37.90 35.92 36.15 528,185 -2.14(-5.58%)
Jan 30, 2020 38.68 39.72 37.82 38.29 399,302 -1.33(-3.36%)
Jan 29, 2020 39.04 40.06 39.04 39.62 368,263 +0.61(+1.55%)
Jan 28, 2020 39.30 39.71 38.75 39.01 607,787 +0.21(+0.54%)
Jan 27, 2020 38.03 39.40 37.22 38.81 477,141 -0.13(-0.33%)
Jan 24, 2020 39.68 39.68 38.09 38.93 444,988 -0.62(-1.58%)
Jan 23, 2020 39.39 39.75 38.24 39.56 522,493 -0.17(-0.43%)
Jan 22, 2020 39.82 40.06 39.33 39.73 573,910 -0.09(-0.23%)
Jan 21, 2020 41.53 41.53 39.78 39.82 389,292 -2.18(-5.20%)
Jan 17, 2020 43.16 43.23 41.89 42.00 234,698 -0.92(-2.15%)
Jan 16, 2020 42.66 43.12 42.54 42.93 277,709 +0.12(+0.27%)
Jan 15, 2020 43.32 43.69 42.53 42.81 225,814 -0.75(-1.73%)
Jan 14, 2020 42.78 43.76 42.67 43.56 341,963 +0.53(+1.22%)
Jan 13, 2020 42.88 43.22 42.60 43.03 335,327 +0.24(+0.55%)
Jan 10, 2020 43.78 44.12 42.64 42.80 397,717 -1.07(-2.44%)
Jan 09, 2020 44.17 44.18 43.49 43.87 199,393 -0.27(-0.62%)
Jan 08, 2020 43.90 44.27 43.63 44.14 349,338 +0.23(+0.52%)
Jan 07, 2020 43.61 44.34 43.61 43.91 222,551 -0.25(-0.57%)
Jan 06, 2020 43.79 44.50 43.54 44.17 254,096 -0.01(-0.02%)
Jan 03, 2020 44.03 44.60 43.95 44.18 168,872 -0.62(-1.39%)
Jan 02, 2020 45.50 45.50 44.02 44.80 264,790 -0.27(-0.60%)
Dec 31, 2019 45.04 45.72 44.83 45.07 191,955 -0.03(-0.06%)
Dec 30, 2019 45.59 45.90 45.02 45.10 149,714 -0.43(-0.93%)
Dec 27, 2019 45.62 45.78 45.09 45.52 122,816 +0.09(+0.20%)
Dec 26, 2019 45.69 46.20 45.19 45.43 224,546 +0.11(+0.24%)
Dec 24, 2019 45.83 46.05 45.07 45.33 70,133 -0.37(-0.81%)
Dec 23, 2019 44.73 45.74 44.55 45.70 219,480 +1.03(+2.31%)
Dec 20, 2019 45.33 45.79 44.47 44.66 1,140,359 -0.40(-0.88%)
Dec 19, 2019 45.13 45.13 44.40 45.06 456,225 +0.04(+0.08%)
Dec 18, 2019 45.50 45.66 44.89 45.03 343,121 +0.01(+0.02%)
Dec 17, 2019 43.93 45.16 43.75 45.02 393,676 +1.19(+2.71%)
Dec 16, 2019 46.64 47.02 43.32 43.83 974,046 -4.63(-9.55%)
Dec 13, 2019 48.64 48.69 47.62 48.46 275,011 -0.39(-0.80%)
Dec 12, 2019 48.55 49.71 48.19 48.85 285,907 +0.08(+0.17%)
Dec 11, 2019 48.44 49.04 48.41 48.77 133,380 +0.42(+0.86%)
Dec 10, 2019 48.14 48.53 48.06 48.35 201,600 +0.17(+0.36%)
Dec 09, 2019 48.30 48.99 48.00 48.18 262,500 -0.33(-0.67%)
Dec 06, 2019 48.54 49.03 48.32 48.50 242,761 +0.69(+1.44%)
Dec 05, 2019 47.62 47.93 47.04 47.82 154,834 +0.37(+0.78%)
Dec 04, 2019 47.64 48.31 47.39 47.44 223,953 +0.24(+0.50%)
Dec 03, 2019 46.49 47.35 45.61 47.21 201,828 -0.22(-0.46%)
Dec 02, 2019 47.72 48.00 46.98 47.43 208,570 -0.17(-0.36%)
Nov 29, 2019 48.03 48.08 47.41 47.60 64,942 -0.92(-1.90%)
Nov 27, 2019 48.20 48.62 47.48 48.52 110,888 +0.60(+1.25%)
Nov 26, 2019 48.01 48.42 47.59 47.92 163,351 +0.02(+0.04%)
Nov 25, 2019 47.15 48.39 47.09 47.91 193,755 +1.03(+2.20%)
Nov 22, 2019 47.48 47.74 46.86 46.87 134,192 -0.03(-0.06%)
Nov 21, 2019 47.71 47.71 46.64 46.90 130,689 -0.60(-1.26%)
Nov 20, 2019 47.45 48.32 47.03 47.50 254,271 -0.53(-1.09%)
Nov 19, 2019 48.62 48.78 47.60 48.02 139,907 +0.05(+0.09%)
Nov 18, 2019 47.56 48.07 46.91 47.98 225,349 +0.04(+0.08%)
Nov 15, 2019 47.45 48.42 47.41 47.94 150,096 +1.03(+2.20%)
Nov 14, 2019 47.25 47.79 46.55 46.91 204,977 -0.50(-1.05%)
Nov 13, 2019 47.29 47.59 46.68 47.41 225,623 -0.53(-1.11%)
Nov 12, 2019 48.05 48.88 47.41 47.94 168,648 +0.01(+0.02%)
Nov 11, 2019 47.72 48.31 47.19 47.93 183,317 -0.47(-0.97%)
Nov 08, 2019 47.13 48.42 46.91 48.40 239,226 +1.00(+2.12%)
Nov 07, 2019 47.88 48.29 47.23 47.40 164,336 +0.28(+0.60%)
Nov 06, 2019 47.30 47.33 46.28 47.12 198,562 -0.58(-1.21%)
Nov 05, 2019 47.79 48.16 47.30 47.70 326,077 +0.31(+0.65%)
Nov 04, 2019 47.10 47.51 46.25 47.39 216,586 +1.00(+2.15%)
Nov 01, 2019 45.13 46.86 44.84 46.39 220,230 +2.01(+4.53%)
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%)
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.