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

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2005 21.22 10.74 10.61 10.67 476,941 +0.05(+0.43%)
Sep 29, 2005 10.65 10.71 10.53 10.63 535,151 +0.02(+0.15%)
Sep 28, 2005 10.61 10.76 10.57 10.61 296,269 +0.03(+0.26%)
Sep 27, 2005 10.56 10.71 10.48 10.58 671,342 +0.02(+0.21%)
Sep 26, 2005 10.43 10.65 10.26 10.56 444,815 +0.17(+1.65%)
Sep 23, 2005 10.31 10.47 10.15 10.39 497,534 +0.06(+0.62%)
Sep 22, 2005 10.25 10.47 10.12 10.33 581,006 -0.03(-0.30%)
Sep 21, 2005 10.36 10.68 10.36 10.36 865,194 -0.02(-0.23%)
Sep 20, 2005 10.43 10.60 10.38 10.38 1,625,500 -0.09(-0.89%)
Sep 19, 2005 10.38 10.56 10.36 10.47 776,780 +0.13(+1.23%)
Sep 16, 2005 10.15 10.49 10.09 10.35 1,753,453 +0.29(+2.84%)
Sep 15, 2005 10.14 10.22 10.01 10.06 918,462 -0.05(-0.52%)
Sep 14, 2005 10.14 10.28 10.08 10.11 600,501 -0.04(-0.41%)
Sep 13, 2005 10.38 10.42 10.12 10.16 525,816 -0.22(-2.12%)
Sep 12, 2005 10.49 10.56 10.25 10.38 713,902 -0.11(-1.04%)
Sep 09, 2005 10.34 10.50 10.32 10.49 478,314 +0.19(+1.84%)
Sep 08, 2005 10.42 10.47 10.29 10.30 473,097 -0.14(-1.34%)
Sep 07, 2005 10.45 10.55 10.41 10.44 714,176 +0.15(+1.43%)
Sep 06, 2005 10.45 10.49 10.20 10.29 721,864 -0.07(-0.65%)
Sep 02, 2005 10.45 10.52 10.35 10.36 427,792 -0.09(-0.87%)
Sep 01, 2005 10.20 10.52 10.20 10.45 749,322 +0.30(+3.00%)
Aug 31, 2005 10.07 10.18 10.06 10.14 1,313,854 +0.03(+0.34%)
Aug 30, 2005 10.24 10.28 10.04 10.11 1,056,849 -0.17(-1.67%)
Aug 29, 2005 10.22 10.41 10.20 10.28 1,085,131 -0.06(-0.58%)
Aug 26, 2005 10.54 10.64 10.24 10.34 628,508 -0.26(-2.44%)
Aug 25, 2005 10.37 10.67 10.37 10.60 592,264 +0.26(+2.52%)
Aug 24, 2005 10.33 10.55 10.26 10.34 968,710 -0.14(-1.34%)
Aug 23, 2005 10.77 10.81 10.32 10.48 1,110,666 -0.36(-3.29%)
Aug 22, 2005 10.79 10.93 10.79 10.83 1,045,042 +0.09(+0.85%)
Aug 19, 2005 10.75 10.89 10.67 10.74 444,815 +0.02(+0.17%)
Aug 18, 2005 10.87 10.89 10.66 10.73 556,019 -0.25(-2.24%)
Aug 17, 2005 10.85 11.14 10.76 10.97 570,297 +0.03(+0.30%)
Aug 16, 2005 11.27 11.27 10.93 10.94 496,161 -0.32(-2.88%)
Aug 15, 2005 11.18 11.39 11.06 11.26 1,131,809 +0.11(+0.95%)
Aug 12, 2005 11.32 11.35 11.01 11.16 666,674 -0.18(-1.56%)
Aug 11, 2005 11.14 11.43 11.10 11.33 1,087,602 +0.14(+1.27%)
Aug 10, 2005 11.20 11.45 11.13 11.19 1,094,192 +0.04(+0.38%)
Aug 09, 2005 11.38 11.42 11.06 11.15 646,630 -0.16(-1.39%)
Aug 08, 2005 11.32 11.53 11.26 11.31 615,054 +0.06(+0.57%)
Aug 05, 2005 11.30 11.40 11.06 11.24 750,420 -0.05(-0.42%)
Aug 04, 2005 11.54 11.59 11.26 11.29 704,841 -0.25(-2.15%)
Aug 03, 2005 11.68 11.87 11.50 11.54 568,101 -0.29(-2.43%)
Aug 02, 2005 11.54 11.93 11.54 11.83 960,472 +0.38(+3.28%)
Aug 01, 2005 11.45 11.54 11.36 11.45 551,352 +0.04(+0.38%)
Jul 29, 2005 11.57 11.67 11.40 11.41 333,062 -0.27(-2.31%)
Jul 28, 2005 11.29 11.71 11.29 11.68 902,536 +0.42(+3.70%)
Jul 27, 2005 11.37 11.49 11.20 11.26 1,524,455 -0.19(-1.70%)
Jul 26, 2005 11.31 11.69 11.14 11.45 981,340 +0.12(+1.09%)
Jul 25, 2005 11.38 11.70 11.24 11.33 1,712,266 -0.35(-2.99%)
Jul 22, 2005 11.35 11.70 11.32 11.68 914,343 +0.39(+3.42%)
Jul 21, 2005 11.24 11.46 10.96 11.29 847,896 +0.02(+0.19%)
Jul 20, 2005 10.76 11.36 10.76 11.27 763,051 +0.40(+3.70%)
Jul 19, 2005 10.45 10.90 10.45 10.87 762,227 +0.44(+4.17%)
Jul 18, 2005 10.38 10.63 10.37 10.43 507,694 -0.08(-0.73%)
Jul 15, 2005 10.32 10.65 10.32 10.51 990,401 +0.13(+1.26%)
Jul 14, 2005 10.52 10.63 10.34 10.38 672,166 -0.07(-0.66%)
Jul 13, 2005 10.38 10.51 10.21 10.45 319,333 +0.07(+0.68%)
Jul 12, 2005 10.42 10.50 10.34 10.38 641,962 -0.06(-0.59%)
Jul 11, 2005 10.16 10.55 10.16 10.44 601,874 +0.32(+3.17%)
Jul 08, 2005 9.915 10.18 9.879 10.12 743,556 +0.29(+2.95%)
Jul 07, 2005 9.424 9.851 9.349 9.830 583,752 +0.27(+2.86%)
Jul 06, 2005 9.651 9.813 9.540 9.556 577,986 -0.09(-0.91%)
Jul 05, 2005 9.305 9.649 9.231 9.644 464,036 +0.31(+3.28%)
Jul 01, 2005 9.433 9.578 9.320 9.338 515,656 -0.09(-1.00%)
Jun 30, 2005 9.560 9.628 9.358 9.433 446,188 -0.10(-1.05%)
Jun 29, 2005 9.615 9.751 9.513 9.533 298,740 -0.11(-1.15%)
Jun 28, 2005 9.567 9.677 9.436 9.644 565,630 +0.26(+2.76%)
Jun 27, 2005 9.314 9.433 9.269 9.385 488,473 +0.03(+0.27%)
Jun 24, 2005 9.524 9.628 9.329 9.360 805,061 -0.25(-2.60%)
Jun 23, 2005 10.03 10.03 9.531 9.609 1,083,209 -0.52(-5.09%)
Jun 22, 2005 10.22 10.37 10.02 10.12 653,494 -0.10(-0.96%)
Jun 21, 2005 10.20 10.37 10.19 10.22 1,094,466 -0.13(-1.25%)
Jun 20, 2005 10.49 10.56 10.34 10.35 832,245 -0.15(-1.47%)
Jun 17, 2005 10.56 10.69 10.47 10.51 727,356 -0.01(-0.12%)
Jun 16, 2005 10.23 10.52 10.20 10.52 717,197 +0.31(+3.03%)
Jun 15, 2005 10.05 10.24 9.955 10.21 1,057,398 +0.16(+1.58%)
Jun 14, 2005 10.02 10.06 9.939 10.05 474,195 +0.00(+0.00%)
Jun 13, 2005 9.933 10.09 9.912 10.05 825,380 +0.04(+0.38%)
Jun 10, 2005 9.944 10.11 9.913 10.01 655,142 +0.07(+0.70%)
Jun 09, 2005 9.913 9.952 9.786 9.944 660,084 +0.03(+0.31%)
Jun 08, 2005 9.915 10.02 9.870 9.913 767,993 +0.03(+0.35%)
Jun 07, 2005 9.897 10.03 9.802 9.879 646,630 -0.06(-0.64%)
Jun 06, 2005 10.11 10.16 9.882 9.943 498,083 -0.15(-1.44%)
Jun 03, 2005 10.07 10.23 10.07 10.09 1,035,432 +0.02(+0.22%)
Jun 02, 2005 9.970 10.25 9.961 10.07 813,299 +0.09(+0.89%)
Jun 01, 2005 9.815 9.995 9.766 9.977 1,164,484 +0.14(+1.46%)
May 31, 2005 9.760 9.913 9.717 9.833 342,123 -0.08(-0.81%)
May 27, 2005 10.03 10.14 9.824 9.913 518,402 +0.08(+0.85%)
May 26, 2005 9.604 9.930 9.604 9.830 837,462 +0.23(+2.35%)
May 25, 2005 9.724 9.724 9.389 9.604 1,289,142 -0.26(-2.60%)
May 24, 2005 10.12 10.13 9.840 9.861 1,416,271 -0.45(-4.33%)
May 23, 2005 10.14 10.39 10.10 10.31 547,782 +0.14(+1.41%)
May 20, 2005 10.25 10.28 10.11 10.16 591,989 -0.08(-0.75%)
May 19, 2005 10.69 10.69 10.09 10.24 907,753 -0.10(-0.97%)
May 18, 2005 9.779 10.49 9.779 10.34 1,664,764 +0.61(+6.23%)
May 17, 2005 9.469 9.784 9.464 9.733 964,591 +0.15(+1.56%)
May 16, 2005 9.292 9.584 9.292 9.584 1,124,670 +0.29(+3.14%)
May 13, 2005 9.511 9.602 9.178 9.292 1,051,907 -0.22(-2.30%)
May 12, 2005 9.870 9.897 9.407 9.511 1,477,228 -0.47(-4.69%)
May 11, 2005 10.11 10.11 9.779 9.979 632,352 -0.02(-0.22%)
May 10, 2005 10.24 10.24 9.979 10.00 1,126,592 -0.23(-2.28%)
May 09, 2005 10.13 10.25 9.979 10.23 828,675 +0.06(+0.57%)
May 06, 2005 10.32 10.41 10.15 10.18 955,805 -0.02(-0.21%)
May 05, 2005 10.26 10.37 10.05 10.20 871,509 -0.11(-1.10%)
May 04, 2005 10.05 10.31 10.02 10.31 1,527,201 +0.22(+2.15%)
May 03, 2005 10.17 10.23 10.02 10.09 910,225 -0.11(-1.04%)
May 02, 2005 10.12 10.22 9.930 10.20 783,095 +0.13(+1.28%)
Apr 29, 2005 9.833 10.19 9.711 10.07 1,440,709 +0.31(+3.21%)
Apr 28, 2005 10.02 10.10 9.755 9.757 980,242 -0.40(-3.93%)
Apr 27, 2005 10.56 10.56 10.05 10.16 2,005,790 -0.62(-5.71%)
Apr 26, 2005 11.33 11.34 10.76 10.77 729,003 -0.53(-4.69%)
Apr 25, 2005 11.04 11.47 11.04 11.30 1,380,851 +0.35(+3.19%)
Apr 22, 2005 10.83 11.08 10.77 10.95 764,698 +0.03(+0.23%)
Apr 21, 2005 10.61 10.93 10.36 10.93 1,184,528 +0.58(+5.62%)
Apr 20, 2005 10.65 10.65 10.25 10.35 924,228 -0.30(-2.84%)
Apr 19, 2005 10.43 10.71 10.41 10.65 1,031,039 +0.29(+2.76%)
Apr 18, 2005 10.02 10.36 9.906 10.36 968,984 +0.39(+3.89%)
Apr 15, 2005 10.13 10.31 9.786 9.973 1,203,199 -0.19(-1.83%)
Apr 14, 2005 10.95 10.95 9.953 10.16 2,380,588 -0.88(-7.97%)
Apr 13, 2005 11.20 11.20 10.93 11.04 1,428,902 -0.17(-1.56%)
Apr 12, 2005 11.13 11.21 10.86 11.21 675,461 +0.08(+0.74%)
Apr 11, 2005 11.23 11.23 11.02 11.13 465,409 -0.10(-0.89%)
Apr 08, 2005 11.48 11.49 11.19 11.23 861,075 -0.25(-2.22%)
Apr 07, 2005 11.28 11.55 11.24 11.49 663,928 +0.21(+1.87%)
Apr 06, 2005 11.05 11.43 10.99 11.28 992,049 +0.14(+1.23%)
Apr 05, 2005 11.09 11.24 11.09 11.14 826,753 +0.14(+1.26%)
Apr 04, 2005 10.99 11.02 10.72 11.00 811,651 -0.09(-0.85%)
Apr 01, 2005 10.91 11.13 10.71 11.10 905,282 +0.28(+2.56%)
Mar 31, 2005 10.85 10.94 10.69 10.82 887,984 +0.17(+1.56%)
Mar 30, 2005 10.36 10.67 10.31 10.65 852,289 +0.30(+2.90%)
Mar 29, 2005 10.79 10.94 10.26 10.35 1,105,449 -0.43(-4.02%)
Mar 28, 2005 10.95 11.00 10.63 10.79 699,624 -0.16(-1.48%)
Mar 24, 2005 10.93 11.11 10.91 10.95 438,500 +0.08(+0.74%)
Mar 23, 2005 11.26 11.27 10.56 10.87 1,074,971 -0.40(-3.52%)
Mar 22, 2005 11.18 11.61 11.08 11.26 1,806,996 +0.13(+1.16%)
Mar 21, 2005 11.43 11.46 11.07 11.14 1,420,116 -0.25(-2.16%)
Mar 18, 2005 11.53 11.53 11.34 11.38 1,398,698 -0.15(-1.31%)
Mar 17, 2005 11.39 11.59 11.24 11.53 699,349 +0.15(+1.28%)
Mar 16, 2005 11.57 11.58 11.28 11.39 1,183,979 -0.19(-1.60%)
Mar 15, 2005 11.60 11.83 11.53 11.57 540,368 +0.00(+0.00%)
Mar 14, 2005 11.77 11.77 11.30 11.57 932,740 -0.18(-1.55%)
Mar 11, 2005 11.73 11.96 11.60 11.75 1,074,148 +0.25(+2.15%)
Mar 10, 2005 11.86 11.86 11.29 11.51 1,355,590 -0.39(-3.29%)
Mar 09, 2005 12.02 12.15 11.85 11.90 850,916 -0.13(-1.06%)
Mar 08, 2005 12.22 12.22 11.79 12.03 1,256,193 -0.19(-1.59%)
Mar 07, 2005 12.62 12.76 12.20 12.22 677,383 -0.53(-4.13%)
Mar 04, 2005 12.20 12.77 12.20 12.75 848,994 +0.64(+5.33%)
Mar 03, 2005 12.14 12.26 12.00 12.10 529,660 +0.06(+0.51%)
Mar 02, 2005 12.03 12.12 11.70 12.04 941,801 -0.05(-0.42%)
Mar 01, 2005 12.28 12.38 12.04 12.09 842,129 -0.22(-1.80%)
Feb 28, 2005 12.24 12.49 12.14 12.31 1,047,239 +0.11(+0.93%)
Feb 25, 2005 11.76 12.32 11.76 12.20 1,405,837 +0.46(+3.96%)
Feb 24, 2005 11.49 11.79 11.42 11.74 756,736 +0.24(+2.11%)
Feb 23, 2005 11.41 11.60 11.38 11.49 933,015 +0.15(+1.32%)
Feb 22, 2005 11.58 11.74 11.32 11.34 1,013,740 -0.35(-3.02%)
Feb 18, 2005 11.68 11.75 11.58 11.70 753,441 +0.08(+0.69%)
Feb 17, 2005 11.79 11.83 11.56 11.62 930,269 -0.15(-1.24%)
Feb 16, 2005 11.50 11.89 11.47 11.76 1,077,717 +0.27(+2.33%)
Feb 15, 2005 11.63 11.68 11.40 11.50 504,124 -0.15(-1.28%)
Feb 14, 2005 11.71 11.77 11.57 11.65 549,430 -0.02(-0.16%)
Feb 11, 2005 11.51 11.78 11.39 11.66 632,077 +0.16(+1.43%)
Feb 10, 2005 11.26 11.58 11.22 11.50 424,497 +0.33(+2.93%)
Feb 09, 2005 11.65 11.66 11.17 11.17 421,202 -0.48(-4.14%)
Feb 08, 2005 11.58 11.73 11.50 11.65 533,229 +0.12(+1.04%)
Feb 07, 2005 11.65 11.90 11.53 11.53 796,000 +0.01(+0.05%)
Feb 04, 2005 11.39 11.70 11.22 11.53 1,214,731 +0.10(+0.89%)
Feb 03, 2005 11.17 11.46 11.07 11.43 1,220,772 +0.17(+1.54%)
Feb 02, 2005 11.04 11.29 10.99 11.25 517,029 +0.29(+2.61%)
Feb 01, 2005 11.19 11.20 10.94 10.97 979,967 -0.19(-1.68%)
Jan 31, 2005 10.78 11.33 10.58 11.16 1,416,546 +0.44(+4.08%)
Jan 28, 2005 10.88 10.88 10.63 10.72 666,125 -0.06(-0.52%)
Jan 27, 2005 10.55 10.82 10.41 10.77 915,167 +0.29(+2.76%)
Jan 26, 2005 10.43 10.52 10.14 10.49 1,175,467 +0.22(+2.13%)
Jan 25, 2005 10.24 10.43 10.16 10.27 1,150,480 +0.32(+3.17%)
Jan 24, 2005 10.02 10.19 9.923 9.952 961,296 +0.01(+0.05%)
Jan 21, 2005 10.21 10.29 9.870 9.946 1,970,369 -0.01(-0.05%)
Jan 20, 2005 9.757 10.04 9.733 9.952 2,065,922 +0.19(+2.00%)
Jan 19, 2005 9.788 9.826 9.664 9.757 598,030 -0.08(-0.78%)
Jan 18, 2005 9.924 9.924 9.658 9.833 761,404 -0.09(-0.92%)
Jan 14, 2005 9.755 10.02 9.651 9.924 657,339 +0.29(+3.04%)
Jan 13, 2005 9.520 9.780 9.378 9.631 778,977 +0.07(+0.70%)
Jan 12, 2005 9.387 9.595 9.041 9.564 1,100,232 +0.21(+2.28%)
Jan 11, 2005 9.806 9.806 9.325 9.351 1,044,768 -0.45(-4.59%)
Jan 10, 2005 9.833 10.02 9.750 9.800 465,134 +0.04(+0.41%)
Jan 07, 2005 9.862 9.970 9.615 9.760 591,989 -0.10(-1.03%)
Jan 06, 2005 9.735 10.05 9.733 9.862 780,349 +0.21(+2.17%)
Jan 05, 2005 9.906 10.02 9.620 9.653 500,555 -0.20(-2.01%)
Jan 04, 2005 10.14 10.28 9.800 9.851 719,668 -0.29(-2.84%)
Jan 03, 2005 10.83 10.83 10.12 10.14 732,847 -0.51(-4.76%)
Dec 31, 2004 10.26 10.83 10.25 10.65 600,501 +0.38(+3.74%)
Dec 30, 2004 10.65 10.69 10.13 10.26 892,103 -0.66(-6.07%)
Dec 29, 2004 10.94 10.97 10.83 10.92 391,273 -0.03(-0.27%)
Dec 28, 2004 10.65 11.01 10.65 10.95 354,205 +0.28(+2.65%)
Dec 27, 2004 10.81 10.86 10.59 10.67 375,347 -0.07(-0.68%)
Dec 23, 2004 10.84 10.89 10.74 10.74 228,448 -0.04(-0.34%)
Dec 22, 2004 11.25 11.25 10.62 10.78 769,915 -0.48(-4.22%)
Dec 21, 2004 10.85 11.27 10.84 11.26 858,879 +0.43(+3.97%)
Dec 20, 2004 10.82 10.96 10.71 10.83 621,918 +0.05(+0.51%)
Dec 17, 2004 10.74 10.78 10.64 10.77 532,955 +0.03(+0.25%)
Dec 16, 2004 10.73 10.87 10.65 10.74 677,657 +0.04(+0.39%)
Dec 15, 2004 10.44 10.71 10.35 10.70 377,818 +0.31(+3.00%)
Dec 14, 2004 10.44 10.47 10.28 10.39 797,922 -0.01(-0.14%)
Dec 13, 2004 10.02 10.42 9.952 10.41 481,883 +0.38(+3.82%)
Dec 10, 2004 9.921 10.14 9.879 10.02 247,119 +0.11(+1.16%)
Dec 09, 2004 9.890 9.932 9.715 9.908 423,398 +0.02(+0.20%)
Dec 08, 2004 9.633 9.917 9.560 9.888 605,718 +0.05(+0.46%)
Dec 07, 2004 10.36 10.36 9.813 9.842 619,172 -0.52(-5.03%)
Dec 06, 2004 10.41 10.51 10.25 10.36 509,890 -0.22(-2.05%)
Dec 03, 2004 10.35 10.65 10.25 10.58 361,893 +0.24(+2.31%)
Dec 02, 2004 10.83 10.83 9.973 10.34 756,736 -0.48(-4.47%)
Dec 01, 2004 10.64 10.87 10.62 10.83 589,518 +0.18(+1.71%)
Nov 30, 2004 10.77 10.83 10.63 10.64 555,470 -0.13(-1.20%)
Nov 29, 2004 10.74 10.88 10.60 10.77 531,033 +0.10(+0.97%)
Nov 26, 2004 10.47 10.73 10.47 10.67 310,547 +0.31(+3.01%)
Nov 24, 2004 10.36 10.47 10.32 10.36 262,221 +0.03(+0.25%)
Nov 23, 2004 10.43 10.43 10.08 10.33 841,306 -0.12(-1.15%)
Nov 22, 2004 10.04 10.46 9.988 10.45 746,851 +0.42(+4.17%)
Nov 19, 2004 10.02 10.14 9.944 10.03 451,131 -0.12(-1.20%)
Nov 18, 2004 10.22 10.22 9.972 10.16 666,674 +0.03(+0.31%)
Nov 17, 2004 9.866 10.24 9.866 10.12 642,786 +0.38(+3.85%)
Nov 16, 2004 10.12 10.12 9.746 9.750 718,020 -0.37(-3.69%)
Nov 15, 2004 10.19 10.25 10.02 10.12 765,797 -0.01(-0.11%)
Nov 12, 2004 9.979 10.20 9.935 10.13 736,142 +0.18(+1.77%)
Nov 11, 2004 9.915 9.977 9.733 9.957 485,178 +0.06(+0.61%)
Nov 10, 2004 9.739 9.924 9.693 9.897 697,152 +0.25(+2.55%)
Nov 09, 2004 9.547 9.704 9.496 9.651 524,168 +0.13(+1.38%)
Nov 08, 2004 9.343 9.626 9.252 9.520 624,115 +0.22(+2.41%)
Nov 05, 2004 9.411 9.495 9.169 9.296 670,244 -0.13(-1.39%)
Nov 04, 2004 9.221 9.451 9.087 9.427 715,000 +0.21(+2.23%)
Nov 03, 2004 9.050 9.278 8.977 9.221 838,560 +0.43(+4.84%)
Nov 02, 2004 8.741 9.003 8.650 8.795 861,624 +0.21(+2.50%)
Nov 01, 2004 8.732 8.733 8.437 8.580 1,062,890 -0.06(-0.72%)
Oct 29, 2004 8.648 8.850 8.595 8.642 902,811 -0.01(-0.06%)
Oct 28, 2004 9.105 9.105 8.562 8.648 1,356,688 -0.46(-5.02%)
Oct 27, 2004 8.923 9.232 8.923 9.105 1,305,617 +0.25(+2.88%)
Oct 26, 2004 8.513 8.897 8.389 8.850 1,188,097 +0.34(+3.96%)
Oct 25, 2004 7.876 9.027 7.876 8.513 2,666,149 +1.11(+15.03%)
Oct 22, 2004 7.561 7.639 7.384 7.400 764,424 -0.14(-1.88%)
Oct 21, 2004 7.320 7.584 7.102 7.542 460,466 +0.26(+3.60%)
Oct 20, 2004 7.085 7.603 6.983 7.280 1,655,154 +0.19(+2.75%)
Oct 19, 2004 7.659 7.756 7.025 7.085 1,688,927 -0.51(-6.71%)
Oct 18, 2004 7.284 7.654 7.284 7.595 834,167 +0.08(+1.12%)
Oct 15, 2004 7.501 7.601 7.431 7.512 766,895 +0.01(+0.12%)
Oct 14, 2004 7.575 7.612 7.084 7.502 1,522,808 -0.12(-1.55%)
Oct 13, 2004 8.631 8.631 7.559 7.621 1,702,656 -1.17(-13.28%)
Oct 12, 2004 9.032 9.032 8.753 8.788 295,171 -0.25(-2.72%)
Oct 11, 2004 9.132 9.190 8.941 9.034 467,880 -0.02(-0.22%)
Oct 08, 2004 9.014 9.249 8.923 9.054 444,815 -0.09(-0.94%)
Oct 07, 2004 9.560 9.566 9.129 9.139 547,782 -0.42(-4.40%)
Oct 06, 2004 9.378 9.600 9.376 9.560 351,734 +0.22(+2.34%)
Oct 05, 2004 9.469 9.551 9.282 9.342 623,291 -0.05(-0.56%)
Oct 04, 2004 9.105 9.460 9.105 9.394 797,648 +0.34(+3.80%)
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.