Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.65 28.36 27.41 27.91 312,468 +0.22(+0.79%)
Dec 30, 2021 28.54 28.76 27.66 27.69 220,771 -0.78(-2.75%)
Dec 29, 2021 28.75 28.83 28.29 28.48 347,761 -0.17(-0.60%)
Dec 28, 2021 28.76 28.99 28.11 28.65 263,644 -0.33(-1.15%)
Dec 27, 2021 27.73 29.01 27.23 28.98 376,730 +1.27(+4.59%)
Dec 23, 2021 27.57 27.80 27.10 27.71 269,126 +0.08(+0.28%)
Dec 22, 2021 28.29 28.52 27.21 27.64 412,247 -0.91(-3.18%)
Dec 21, 2021 27.46 28.73 27.46 28.54 280,437 +1.15(+4.19%)
Dec 20, 2021 28.67 28.81 26.78 27.40 409,878 -1.81(-6.19%)
Dec 17, 2021 27.41 29.28 27.07 29.20 1,484,707 +1.64(+5.93%)
Dec 16, 2021 28.89 29.18 27.35 27.57 413,208 -1.00(-3.51%)
Dec 15, 2021 27.73 28.64 26.82 28.57 537,977 +0.56(+2.01%)
Dec 14, 2021 27.56 28.93 27.56 28.01 416,456 +0.05(+0.17%)
Dec 13, 2021 28.29 28.43 27.05 27.96 466,560 -0.33(-1.15%)
Dec 10, 2021 27.87 28.44 27.39 28.29 299,082 +0.96(+3.50%)
Dec 09, 2021 27.64 28.08 26.79 27.33 228,131 -0.75(-2.66%)
Dec 08, 2021 28.09 28.54 27.94 28.08 236,134 -0.04(-0.14%)
Dec 07, 2021 28.39 29.14 27.83 28.11 229,424 +0.36(+1.31%)
Dec 06, 2021 27.52 28.32 27.12 27.75 352,478 +0.79(+2.94%)
Dec 03, 2021 27.48 27.78 26.75 26.96 213,739 -0.56(-2.05%)
Dec 02, 2021 26.81 27.91 26.75 27.52 249,336 +1.07(+4.05%)
Dec 01, 2021 27.42 27.74 26.33 26.45 278,357 +0.17(+0.66%)
Nov 30, 2021 26.66 27.40 25.67 26.28 567,522 -0.70(-2.59%)
Nov 29, 2021 28.66 28.66 26.87 26.98 346,826 -1.00(-3.59%)
Nov 26, 2021 28.21 28.49 26.62 27.98 245,280 -1.49(-5.06%)
Nov 24, 2021 29.44 30.00 29.28 29.47 121,802 -0.31(-1.03%)
Nov 23, 2021 30.09 30.63 29.71 29.78 185,206 -0.11(-0.38%)
Nov 22, 2021 29.88 30.74 29.39 29.89 244,836 +0.60(+2.06%)
Nov 19, 2021 29.42 29.53 28.93 29.29 197,782 -0.73(-2.42%)
Nov 18, 2021 29.96 30.03 29.83 30.02 226,096 +0.25(+0.84%)
Nov 17, 2021 30.75 31.03 29.63 29.77 236,847 -1.26(-4.07%)
Nov 16, 2021 31.93 31.93 30.97 31.03 190,797 -1.03(-3.22%)
Nov 15, 2021 32.61 32.77 31.84 32.06 252,279 -0.50(-1.53%)
Nov 12, 2021 32.02 32.92 31.66 32.56 317,562 +0.52(+1.61%)
Nov 11, 2021 31.84 32.10 31.53 32.04 158,260 +0.59(+1.89%)
Nov 10, 2021 31.94 31.45 296,852 -0.82(-2.55%)
Nov 09, 2021 32.19 32.44 31.23 32.27 242,598 -0.11(-0.32%)
Nov 08, 2021 32.13 32.60 31.61 32.38 251,721 +1.05(+3.36%)
Nov 05, 2021 30.28 31.56 30.04 31.33 334,034 +1.52(+5.10%)
Nov 04, 2021 30.55 31.20 29.37 29.81 287,630 -0.39(-1.30%)
Nov 03, 2021 29.55 30.51 29.24 30.20 264,238 +0.53(+1.77%)
Nov 02, 2021 30.17 30.46 29.44 29.67 256,022 -0.96(-3.12%)
Nov 01, 2021 29.50 30.74 28.84 30.63 334,241 +1.10(+3.72%)
Oct 29, 2021 29.79 29.85 29.16 29.53 392,682 -0.58(-1.94%)
Oct 28, 2021 28.88 30.73 28.50 30.11 425,316 +1.03(+3.55%)
Oct 27, 2021 29.19 29.57 28.87 29.08 252,594 -0.52(-1.74%)
Oct 26, 2021 29.65 29.60 256,940 +0.00(+0.00%)
Oct 25, 2021 30.70 30.84 29.45 29.60 275,872 -0.84(-2.76%)
Oct 22, 2021 31.34 31.60 30.32 30.44 175,444 -0.69(-2.23%)
Oct 21, 2021 31.18 31.36 30.62 31.13 225,311 -0.61(-1.92%)
Oct 20, 2021 31.24 31.90 30.79 31.74 186,767 +0.29(+0.94%)
Oct 19, 2021 31.56 31.56 31.10 31.44 166,909 +0.06(+0.18%)
Oct 18, 2021 31.53 31.76 30.83 31.39 215,075 -0.61(-1.90%)
Oct 15, 2021 32.62 33.39 31.98 32.00 388,242 +0.30(+0.96%)
Oct 14, 2021 31.82 32.39 31.49 31.69 272,532 +0.48(+1.52%)
Oct 13, 2021 31.46 31.49 30.23 31.22 230,786 -0.55(-1.74%)
Oct 12, 2021 32.24 32.54 31.73 31.77 150,578 -0.37(-1.15%)
Oct 11, 2021 32.07 33.35 31.95 32.14 173,523 +0.48(+1.53%)
Oct 08, 2021 32.14 32.34 31.56 31.65 146,519 -0.40(-1.25%)
Oct 07, 2021 31.56 32.57 31.42 32.05 191,413 +0.96(+3.09%)
Oct 06, 2021 31.02 31.46 30.03 31.09 220,599 -0.73(-2.30%)
Oct 05, 2021 31.53 32.23 31.15 31.82 201,179 +0.35(+1.12%)
Oct 04, 2021 32.51 32.96 31.34 31.47 207,855 -1.07(-3.30%)
Oct 01, 2021 31.34 32.96 31.22 32.55 331,502 +1.43(+4.61%)
Sep 30, 2021 31.75 32.19 31.13 31.11 379,183 -0.33(-1.06%)
Sep 29, 2021 32.19 32.24 30.98 31.44 232,510 -0.20(-0.63%)
Sep 28, 2021 31.70 32.16 31.07 31.64 301,216 -0.61(-1.89%)
Sep 27, 2021 31.50 32.62 31.50 32.25 205,773 +1.20(+3.86%)
Sep 24, 2021 31.04 31.92 31.02 31.05 259,778 -0.30(-0.97%)
Sep 23, 2021 30.96 31.64 30.74 31.36 346,221 +0.91(+3.00%)
Sep 22, 2021 30.47 31.14 30.38 30.45 217,199 +0.63(+2.10%)
Sep 21, 2021 30.45 30.45 28.77 29.82 282,608 -0.16(-0.54%)
Sep 20, 2021 28.79 30.03 28.72 29.98 248,052 -0.02(-0.06%)
Sep 17, 2021 30.33 30.47 29.44 30.00 791,573 -0.39(-1.28%)
Sep 16, 2021 30.96 31.24 29.96 30.39 274,747 -0.96(-3.06%)
Sep 15, 2021 30.41 31.44 30.17 31.35 231,270 +1.11(+3.68%)
Sep 14, 2021 30.82 30.95 29.93 30.24 364,990 -0.52(-1.70%)
Sep 13, 2021 30.48 30.87 29.84 30.76 241,404 +0.71(+2.37%)
Sep 10, 2021 30.93 31.45 30.05 30.05 258,002 -0.38(-1.25%)
Sep 09, 2021 29.85 31.02 29.79 30.43 311,101 +0.42(+1.39%)
Sep 08, 2021 30.89 30.89 29.82 30.01 285,470 -0.97(-3.13%)
Sep 07, 2021 31.54 31.89 30.92 30.98 275,457 -0.68(-2.16%)
Sep 03, 2021 32.19 32.25 31.59 31.66 252,008 -0.39(-1.22%)
Sep 02, 2021 32.33 32.77 32.01 32.05 218,943 +0.12(+0.39%)
Sep 01, 2021 31.70 32.00 30.46 31.93 400,829 +0.24(+0.75%)
Aug 31, 2021 31.77 32.09 31.23 31.69 311,094 -0.26(-0.80%)
Aug 30, 2021 32.67 32.67 31.60 31.95 281,808 -0.35(-1.09%)
Aug 27, 2021 31.40 32.65 31.40 32.30 298,917 +1.07(+3.42%)
Aug 26, 2021 31.70 32.17 31.18 31.23 293,893 -0.70(-2.19%)
Aug 25, 2021 32.42 32.42 31.61 31.93 224,249 -0.24(-0.73%)
Aug 24, 2021 32.28 33.00 32.12 32.17 391,985 +0.48(+1.52%)
Aug 23, 2021 31.20 31.92 31.09 31.69 368,203 +1.14(+3.74%)
Aug 20, 2021 30.63 31.16 30.28 30.54 399,853 -0.10(-0.34%)
Aug 19, 2021 31.26 31.44 30.22 30.65 420,896 -1.53(-4.76%)
Aug 18, 2021 32.28 33.34 32.12 32.18 248,181 -0.48(-1.48%)
Aug 17, 2021 33.09 33.16 31.83 32.66 294,581 -1.10(-3.25%)
Aug 16, 2021 34.10 34.37 33.07 33.75 236,262 -1.15(-3.30%)
Aug 13, 2021 35.60 35.60 34.57 34.91 205,565 -0.75(-2.09%)
Aug 12, 2021 36.10 36.11 35.07 35.65 152,474 -0.87(-2.38%)
Aug 11, 2021 36.36 36.70 35.37 36.52 317,532 +0.53(+1.47%)
Aug 10, 2021 34.93 36.16 34.92 35.99 231,656 +1.32(+3.81%)
Aug 09, 2021 34.68 35.12 33.89 34.67 214,558 -0.40(-1.13%)
Aug 06, 2021 35.08 35.49 34.49 35.07 174,320 +0.76(+2.20%)
Aug 05, 2021 33.38 34.51 33.38 34.31 255,145 +0.63(+1.88%)
Aug 04, 2021 35.56 35.62 33.70 33.68 353,485 -2.50(-6.92%)
Aug 03, 2021 35.63 36.42 34.51 36.18 592,552 +0.29(+0.82%)
Aug 02, 2021 36.47 37.17 35.08 35.89 369,905 -0.15(-0.42%)
Jul 30, 2021 37.55 38.12 35.68 36.04 319,259 -1.49(-3.98%)
Jul 29, 2021 37.30 38.21 36.37 37.53 318,484 +1.51(+4.20%)
Jul 28, 2021 36.49 36.56 35.19 36.02 278,494 +0.18(+0.50%)
Jul 27, 2021 35.86 36.36 35.26 35.84 315,469 -0.66(-1.81%)
Jul 26, 2021 36.19 36.61 35.80 36.50 202,804 +0.78(+2.20%)
Jul 23, 2021 35.92 36.22 35.04 35.72 192,352 +0.20(+0.56%)
Jul 22, 2021 35.98 36.24 34.80 35.52 217,885 -0.81(-2.24%)
Jul 21, 2021 35.82 36.87 35.82 36.33 279,533 +1.11(+3.17%)
Jul 20, 2021 33.44 35.52 33.15 35.22 511,521 +1.79(+5.34%)
Jul 19, 2021 33.42 34.73 33.02 33.43 545,540 -1.54(-4.40%)
Jul 16, 2021 36.69 36.69 34.88 34.97 247,027 -1.23(-3.39%)
Jul 15, 2021 35.65 37.22 35.64 36.20 226,951 +0.06(+0.16%)
Jul 14, 2021 36.76 37.41 35.71 36.14 215,941 -0.11(-0.31%)
Jul 13, 2021 37.21 37.51 36.12 36.26 233,238 -1.47(-3.91%)
Jul 12, 2021 37.12 38.14 37.12 37.73 206,210 -0.16(-0.42%)
Jul 09, 2021 36.96 38.28 36.79 37.89 251,614 +2.01(+5.61%)
Jul 08, 2021 35.74 36.50 35.05 35.88 296,400 -0.98(-2.67%)
Jul 07, 2021 35.97 37.35 35.84 36.86 469,736 +1.16(+3.25%)
Jul 06, 2021 37.05 37.05 34.90 35.70 319,181 -1.19(-3.23%)
Jul 02, 2021 38.21 38.21 36.74 36.89 268,697 -1.24(-3.25%)
Jul 01, 2021 38.75 39.01 37.91 38.13 334,825 +0.13(+0.35%)
Jun 30, 2021 36.86 38.19 36.86 38.00 424,774 +0.80(+2.16%)
Jun 29, 2021 37.27 38.09 37.18 37.19 282,645 +0.16(+0.43%)
Jun 28, 2021 38.36 38.61 36.92 37.03 374,451 -1.17(-3.07%)
Jun 25, 2021 39.39 39.55 38.19 38.20 1,021,273 -1.11(-2.81%)
Jun 24, 2021 38.31 39.33 37.90 39.31 285,262 +1.46(+3.87%)
Jun 23, 2021 38.02 38.57 37.75 37.85 365,762 +0.34(+0.91%)
Jun 22, 2021 38.15 38.18 37.11 37.51 294,880 -0.79(-2.07%)
Jun 21, 2021 38.74 39.15 37.59 38.30 364,702 +0.21(+0.55%)
Jun 18, 2021 36.82 38.37 36.82 38.09 1,509,030 +0.60(+1.61%)
Jun 17, 2021 39.77 40.13 36.56 37.49 614,918 -2.65(-6.59%)
Jun 16, 2021 40.52 40.87 39.22 40.13 461,050 -1.02(-2.48%)
Jun 15, 2021 41.10 41.68 40.42 41.15 486,623 -0.36(-0.86%)
Jun 14, 2021 41.44 41.85 40.76 41.51 468,918 -0.36(-0.86%)
Jun 11, 2021 42.49 43.02 41.57 41.87 270,323 +0.08(+0.18%)
Jun 10, 2021 43.20 43.46 41.65 41.79 348,210 -0.84(-1.97%)
Jun 09, 2021 43.87 43.87 42.45 42.63 251,935 -1.22(-2.78%)
Jun 08, 2021 41.98 44.18 41.92 43.85 349,824 +1.99(+4.76%)
Jun 07, 2021 41.08 41.96 41.08 41.86 309,251 +0.43(+1.03%)
Jun 04, 2021 42.06 42.12 40.43 41.44 276,284 -0.02(-0.05%)
Jun 03, 2021 41.97 42.40 41.22 41.45 389,281 -1.04(-2.45%)
Jun 02, 2021 43.87 43.87 41.96 42.49 669,386 -1.51(-3.43%)
Jun 01, 2021 46.19 46.19 43.93 44.00 515,875 -1.27(-2.80%)
May 28, 2021 46.31 46.48 44.45 45.27 326,602 -1.04(-2.24%)
May 27, 2021 43.81 46.45 43.81 46.31 461,682 +3.32(+7.71%)
May 26, 2021 41.62 43.22 41.40 42.99 176,621 +1.42(+3.41%)
May 25, 2021 43.76 44.70 41.52 41.58 472,362 -2.04(-4.68%)
May 24, 2021 42.14 43.93 41.63 43.62 279,282 +1.67(+3.99%)
May 21, 2021 41.81 42.51 41.28 41.95 249,311 +0.75(+1.81%)
May 20, 2021 41.49 41.62 40.37 41.20 383,723 +0.06(+0.14%)
May 19, 2021 40.72 41.31 40.25 41.14 343,863 -0.71(-1.69%)
May 18, 2021 42.63 42.96 41.78 41.85 308,270 -1.00(-2.34%)
May 17, 2021 39.90 43.05 39.90 42.85 336,905 +2.86(+7.16%)
May 14, 2021 40.11 40.11 38.95 39.99 337,612 -0.01(-0.02%)
May 13, 2021 39.03 41.33 39.03 40.00 295,198 +0.97(+2.49%)
May 12, 2021 39.89 40.31 38.58 39.03 379,727 -1.18(-2.94%)
May 11, 2021 37.80 40.38 37.67 40.21 340,012 +1.10(+2.80%)
May 10, 2021 39.68 40.74 38.82 39.11 402,275 +0.05(+0.12%)
May 07, 2021 38.86 39.18 38.20 39.06 208,463 +0.01(+0.02%)
May 06, 2021 38.51 39.09 37.82 39.05 223,163 +0.72(+1.87%)
May 05, 2021 37.94 38.56 37.14 38.34 241,865 +0.75(+1.99%)
May 04, 2021 37.30 38.37 37.12 37.59 309,610 -0.06(-0.15%)
May 03, 2021 36.06 37.68 35.82 37.65 500,695 +2.06(+5.79%)
Apr 30, 2021 36.44 36.87 35.05 35.59 522,919 -1.80(-4.83%)
Apr 29, 2021 40.32 40.35 36.46 37.39 341,987 -2.55(-6.38%)
Apr 28, 2021 39.32 40.34 38.89 39.94 275,771 +0.95(+2.43%)
Apr 27, 2021 39.05 39.36 38.37 38.99 282,002 -0.33(-0.84%)
Apr 26, 2021 38.10 39.47 37.96 39.32 272,137 +1.32(+3.46%)
Apr 23, 2021 37.09 38.42 36.54 38.00 220,916 +1.49(+4.09%)
Apr 22, 2021 37.69 37.69 36.46 36.51 245,822 -1.17(-3.12%)
Apr 21, 2021 36.33 37.81 35.71 37.68 404,477 +1.09(+2.98%)
Apr 20, 2021 38.11 38.11 36.40 36.59 193,751 -1.78(-4.63%)
Apr 19, 2021 38.79 39.58 37.86 38.37 180,026 -0.79(-2.02%)
Apr 16, 2021 39.95 39.99 38.84 39.16 150,789 -0.09(-0.24%)
Apr 15, 2021 40.08 40.08 38.62 39.25 178,968 -0.39(-0.97%)
Apr 14, 2021 38.62 40.15 38.53 39.64 193,124 +1.38(+3.61%)
Apr 13, 2021 38.53 38.66 37.63 38.26 196,414 -0.55(-1.43%)
Apr 12, 2021 38.93 38.94 38.28 38.81 183,668 +0.06(+0.15%)
Apr 09, 2021 39.31 39.39 38.46 38.75 214,318 -0.44(-1.13%)
Apr 08, 2021 38.43 39.32 38.06 39.20 205,313 +0.49(+1.26%)
Apr 07, 2021 39.65 39.65 38.50 38.71 192,298 -0.55(-1.39%)
Apr 06, 2021 39.49 40.09 39.02 39.25 217,773 -0.39(-1.00%)
Apr 05, 2021 39.70 40.46 38.84 39.65 360,657 +0.79(+2.03%)
Apr 01, 2021 38.80 39.39 38.15 38.86 332,012 +0.19(+0.49%)
Mar 31, 2021 39.47 40.12 37.97 38.67 548,963 -0.41(-1.06%)
Mar 30, 2021 36.40 39.44 36.07 39.08 783,863 +2.85(+7.86%)
Mar 29, 2021 38.55 39.27 36.19 36.24 504,359 -2.31(-6.00%)
Mar 26, 2021 37.57 39.16 37.21 38.55 414,058 +2.01(+5.50%)
Mar 25, 2021 34.11 36.92 34.03 36.54 472,930 +1.59(+4.54%)
Mar 24, 2021 36.95 37.34 34.90 34.95 518,512 -0.96(-2.67%)
Mar 23, 2021 37.39 38.22 35.33 35.91 554,407 -2.17(-5.70%)
Mar 22, 2021 39.95 39.96 37.59 38.08 463,384 -1.70(-4.28%)
Mar 19, 2021 40.22 40.22 37.87 39.78 1,890,343 -0.43(-1.08%)
Mar 18, 2021 42.36 43.16 39.85 40.21 506,868 -2.12(-5.02%)
Mar 17, 2021 41.35 42.65 40.98 42.33 341,370 +0.84(+2.02%)
Mar 16, 2021 42.17 42.95 41.24 41.50 328,283 -0.93(-2.19%)
Mar 15, 2021 43.46 43.46 41.64 42.43 360,824 -1.52(-3.46%)
Mar 12, 2021 44.78 45.16 42.99 43.95 447,685 -0.72(-1.62%)
Mar 11, 2021 43.69 44.70 43.27 44.67 535,971 +1.51(+3.51%)
Mar 10, 2021 42.31 43.36 41.39 43.16 396,048 +1.39(+3.33%)
Mar 09, 2021 42.16 42.40 39.90 41.77 454,921 -0.32(-0.76%)
Mar 08, 2021 39.51 42.21 39.16 42.09 488,118 +2.83(+7.20%)
Mar 05, 2021 39.62 40.38 37.35 39.26 417,782 +1.03(+2.70%)
Mar 04, 2021 40.53 40.96 36.65 38.23 488,459 -2.57(-6.31%)
Mar 03, 2021 40.17 41.62 39.58 40.80 467,730 +0.84(+2.09%)
Mar 02, 2021 41.59 41.66 39.47 39.97 413,684 -1.55(-3.73%)
Mar 01, 2021 39.52 41.80 39.06 41.52 588,649 +3.31(+8.66%)
Feb 26, 2021 40.15 40.86 37.82 38.21 437,788 -2.26(-5.60%)
Feb 25, 2021 42.19 42.88 40.32 40.47 454,286 -1.34(-3.21%)
Feb 24, 2021 40.11 42.35 39.77 41.82 431,852 +1.91(+4.78%)
Feb 23, 2021 39.10 40.42 38.09 39.91 468,810 +0.62(+1.58%)
Feb 22, 2021 35.60 39.53 35.60 39.29 561,938 +3.26(+9.05%)
Feb 19, 2021 35.00 37.12 35.00 36.03 361,915 +1.35(+3.90%)
Feb 18, 2021 34.96 35.36 33.86 34.68 261,298 -0.42(-1.20%)
Feb 17, 2021 35.00 35.77 34.38 35.10 368,949 -0.04(-0.11%)
Feb 16, 2021 34.33 35.51 33.96 35.14 293,458 +1.43(+4.24%)
Feb 12, 2021 33.17 34.10 32.74 33.71 255,181 +0.45(+1.36%)
Feb 11, 2021 32.62 33.29 31.85 33.26 316,528 +0.79(+2.43%)
Feb 10, 2021 32.18 33.03 32.12 32.47 295,136 +0.73(+2.31%)
Feb 09, 2021 32.01 32.16 31.01 31.73 268,434 -0.54(-1.66%)
Feb 08, 2021 31.39 32.47 31.33 32.27 276,465 +1.36(+4.41%)
Feb 05, 2021 31.42 31.88 30.60 30.91 333,396 -0.06(-0.18%)
Feb 04, 2021 29.88 31.00 29.88 30.96 404,103 +1.25(+4.21%)
Feb 03, 2021 29.58 29.87 28.84 29.71 282,687 -0.08(-0.25%)
Feb 02, 2021 29.85 30.87 29.59 29.79 371,349 +0.42(+1.44%)
Feb 01, 2021 29.47 29.82 28.20 29.37 844,855 +0.20(+0.68%)
Jan 29, 2021 30.64 30.79 28.95 29.17 695,828 -1.65(-5.36%)
Jan 28, 2021 33.07 34.03 29.52 30.82 861,871 -1.28(-3.98%)
Jan 27, 2021 31.32 33.29 31.08 32.10 781,409 -0.35(-1.06%)
Jan 26, 2021 33.22 33.78 32.18 32.45 497,539 -0.41(-1.25%)
Jan 25, 2021 32.34 32.92 31.81 32.86 341,599 +0.29(+0.89%)
Jan 22, 2021 31.90 32.73 31.70 32.57 385,452 -0.08(-0.26%)
Jan 21, 2021 33.94 33.94 32.25 32.65 477,548 -1.25(-3.69%)
Jan 20, 2021 34.05 34.86 33.42 33.90 448,733 +0.07(+0.22%)
Jan 19, 2021 33.97 34.99 33.69 33.83 485,625 +0.49(+1.48%)
Jan 15, 2021 32.57 33.60 32.57 33.33 681,584 -0.21(-0.64%)
Jan 14, 2021 32.07 33.99 31.62 33.55 507,711 +2.04(+6.49%)
Jan 13, 2021 31.36 31.75 31.00 31.50 350,481 +0.03(+0.09%)
Jan 12, 2021 30.54 31.73 30.22 31.48 271,766 +1.25(+4.14%)
Jan 11, 2021 30.00 30.74 29.75 30.22 310,412 -0.82(-2.65%)
Jan 08, 2021 31.25 31.55 30.60 31.05 478,629 -0.01(-0.03%)
Jan 07, 2021 32.09 32.29 30.58 31.06 631,670 -0.49(-1.57%)
Jan 06, 2021 29.93 31.93 29.60 31.55 995,921 +2.57(+8.86%)
Jan 05, 2021 26.30 29.29 26.30 28.98 720,670 +2.75(+10.50%)
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.