Skip to main content

Carpenter Technology Corp (NY: CRS )

149.49 +6.18 (+4.31%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 23.92 23.92 22.74 22.82 438,386 -1.29(-5.34%)
Nov 27, 2020 24.32 24.44 23.73 24.11 150,796 -0.17(-0.69%)
Nov 25, 2020 25.08 25.16 24.03 24.28 367,995 -1.17(-4.59%)
Nov 24, 2020 25.68 25.81 25.09 25.44 539,494 +0.63(+2.52%)
Nov 23, 2020 24.29 25.14 24.29 24.82 394,276 +1.01(+4.24%)
Nov 20, 2020 23.17 23.88 22.97 23.81 348,610 +0.48(+2.04%)
Nov 19, 2020 23.95 24.36 22.62 23.33 403,338 -0.80(-3.33%)
Nov 18, 2020 23.65 24.49 23.65 24.14 728,360 +0.67(+2.86%)
Nov 17, 2020 23.14 23.79 22.41 23.46 755,469 -0.12(-0.51%)
Nov 16, 2020 22.72 23.63 22.17 23.59 696,043 +1.98(+9.16%)
Nov 13, 2020 20.27 21.77 20.27 21.61 566,344 +1.64(+8.23%)
Nov 12, 2020 20.62 20.62 19.69 19.96 677,472 -1.04(-4.94%)
Nov 11, 2020 21.29 21.48 20.75 21.00 466,069 -0.22(-1.06%)
Nov 10, 2020 20.67 21.24 20.54 21.22 990,345 +0.88(+4.31%)
Nov 09, 2020 19.63 21.28 19.39 20.35 828,679 +2.71(+15.35%)
Nov 06, 2020 17.85 18.10 17.56 17.64 282,315 -0.08(-0.47%)
Nov 05, 2020 17.05 17.87 16.81 17.72 1,023,297 +0.92(+5.44%)
Nov 04, 2020 16.81 17.11 16.43 16.81 1,150,491 -0.39(-2.28%)
Nov 03, 2020 17.25 17.54 17.11 17.20 614,627 +0.34(+1.99%)
Nov 02, 2020 16.65 16.87 16.13 16.86 340,939 +0.54(+3.32%)
Oct 30, 2020 16.01 16.51 15.82 16.32 444,786 +0.21(+1.27%)
Oct 29, 2020 15.09 16.21 14.85 16.12 616,925 +1.09(+7.27%)
Oct 28, 2020 15.77 15.90 14.99 15.02 566,733 -1.31(-8.00%)
Oct 27, 2020 16.55 16.79 16.27 16.33 697,020 -0.36(-2.18%)
Oct 26, 2020 16.85 17.17 16.64 16.69 774,357 -0.42(-2.46%)
Oct 23, 2020 17.03 17.78 16.87 17.11 897,546 +0.34(+2.04%)
Oct 22, 2020 15.57 16.80 15.06 16.77 986,852 +1.00(+6.32%)
Oct 21, 2020 16.26 16.38 15.76 15.78 643,836 -0.39(-2.40%)
Oct 20, 2020 16.91 17.11 16.14 16.16 447,475 -0.46(-2.78%)
Oct 19, 2020 17.09 17.56 16.59 16.63 322,805 -0.44(-2.60%)
Oct 16, 2020 17.03 17.21 16.89 17.07 378,939 -0.02(-0.11%)
Oct 15, 2020 16.72 17.15 16.55 17.09 544,155 +0.01(+0.05%)
Oct 14, 2020 16.94 17.32 16.94 17.08 275,598 +0.21(+1.26%)
Oct 13, 2020 17.23 17.42 16.75 16.87 315,499 -0.65(-3.69%)
Oct 12, 2020 17.46 17.78 17.21 17.51 236,947 +0.07(+0.42%)
Oct 09, 2020 17.80 17.83 17.17 17.44 275,218 -0.17(-0.94%)
Oct 08, 2020 17.70 17.70 17.22 17.60 374,301 +0.20(+1.17%)
Oct 07, 2020 17.22 17.59 17.07 17.40 447,029 +0.48(+2.84%)
Oct 06, 2020 18.09 18.19 16.84 16.92 416,201 -0.83(-4.68%)
Oct 05, 2020 17.54 17.90 17.54 17.75 239,253 +0.33(+1.91%)
Oct 02, 2020 16.53 17.51 16.47 17.42 393,231 +0.50(+2.95%)
Oct 01, 2020 16.80 17.13 16.60 16.92 388,039 +0.15(+0.88%)
Sep 30, 2020 16.82 17.51 16.64 16.77 381,930 -0.03(-0.16%)
Sep 29, 2020 17.22 17.37 16.58 16.80 414,040 -0.42(-2.47%)
Sep 28, 2020 17.29 17.68 17.09 17.23 517,574 +0.45(+2.70%)
Sep 25, 2020 16.46 16.86 16.39 16.77 292,541 +0.05(+0.28%)
Sep 24, 2020 16.77 17.11 16.26 16.73 384,032 -0.09(-0.55%)
Sep 23, 2020 17.14 17.60 16.79 16.82 479,151 -0.32(-1.89%)
Sep 22, 2020 17.06 17.75 16.93 17.14 360,371 +0.13(+0.76%)
Sep 21, 2020 17.80 17.84 16.78 17.01 558,394 -1.48(-7.99%)
Sep 18, 2020 18.23 18.62 18.00 18.49 1,400,778 +0.31(+1.73%)
Sep 17, 2020 18.54 18.66 18.14 18.18 506,691 -0.55(-2.96%)
Sep 16, 2020 18.59 19.26 18.40 18.73 460,277 +0.10(+0.55%)
Sep 15, 2020 18.82 19.04 18.54 18.63 285,352 +0.01(+0.05%)
Sep 14, 2020 18.14 18.68 17.93 18.62 401,013 +0.62(+3.44%)
Sep 11, 2020 17.78 18.19 17.70 18.00 525,751 +0.31(+1.78%)
Sep 10, 2020 18.21 18.46 17.50 17.69 509,622 -0.52(-2.84%)
Sep 09, 2020 19.06 19.12 17.86 18.20 735,443 -0.64(-3.38%)
Sep 08, 2020 19.52 19.70 18.81 18.84 446,087 -1.08(-5.42%)
Sep 04, 2020 20.14 20.55 19.33 19.92 459,275 +0.28(+1.41%)
Sep 03, 2020 19.81 20.32 19.42 19.65 469,150 -0.17(-0.84%)
Sep 02, 2020 19.61 19.84 19.19 19.81 401,216 +0.17(+0.85%)
Sep 01, 2020 19.25 19.78 19.03 19.65 462,537 +0.22(+1.14%)
Aug 31, 2020 20.23 20.23 19.38 19.42 578,814 -0.54(-2.68%)
Aug 28, 2020 19.67 20.00 19.39 19.96 501,391 +0.46(+2.37%)
Aug 27, 2020 19.35 19.82 19.02 19.50 440,954 +0.22(+1.15%)
Aug 26, 2020 19.89 20.01 19.07 19.28 389,301 -0.70(-3.51%)
Aug 25, 2020 19.88 20.19 19.60 19.98 493,703 +0.18(+0.93%)
Aug 24, 2020 19.05 19.79 18.82 19.79 422,321 +0.95(+5.05%)
Aug 21, 2020 18.86 19.03 18.61 18.84 531,234 -0.25(-1.29%)
Aug 20, 2020 18.82 19.24 18.77 19.09 445,261 -0.14(-0.71%)
Aug 19, 2020 19.56 20.09 19.15 19.23 488,640 -0.42(-2.14%)
Aug 18, 2020 20.43 20.57 19.59 19.65 445,115 -0.63(-3.11%)
Aug 17, 2020 20.58 20.71 20.20 20.28 433,993 -0.15(-0.72%)
Aug 14, 2020 20.12 20.65 19.90 20.42 714,471 +0.16(+0.77%)
Aug 13, 2020 20.89 21.27 20.22 20.27 1,218,147 -1.66(-7.55%)
Aug 12, 2020 22.83 22.91 21.68 21.92 364,139 -0.25(-1.11%)
Aug 11, 2020 22.74 23.26 22.12 22.17 789,875 -0.20(-0.90%)
Aug 10, 2020 22.09 23.04 22.07 22.37 577,918 +0.55(+2.51%)
Aug 07, 2020 21.01 21.84 20.64 21.82 877,482 +0.51(+2.40%)
Aug 06, 2020 21.11 21.49 20.85 21.31 480,366 +0.00(+0.00%)
Aug 05, 2020 21.44 21.58 21.12 21.31 952,914 +0.27(+1.30%)
Aug 04, 2020 21.19 21.21 20.53 21.04 809,357 -0.22(-1.03%)
Aug 03, 2020 20.66 21.49 20.36 21.26 1,082,591 +0.80(+3.94%)
Jul 31, 2020 21.30 21.39 19.54 20.45 11,542,077 -1.13(-5.25%)
Jul 30, 2020 21.31 21.81 20.36 21.59 1,458,990 +0.05(+0.21%)
Jul 29, 2020 21.49 22.23 21.34 21.54 2,092,004 +1.35(+6.71%)
Jul 28, 2020 20.50 20.60 20.14 20.19 405,076 -0.70(-3.33%)
Jul 27, 2020 20.32 20.95 20.07 20.88 361,788 +0.42(+2.06%)
Jul 24, 2020 20.56 20.77 20.21 20.46 299,017 -0.26(-1.24%)
Jul 23, 2020 20.65 21.04 20.35 20.72 346,565 +0.03(+0.13%)
Jul 22, 2020 20.52 20.93 20.31 20.69 409,909 -0.11(-0.53%)
Jul 21, 2020 20.33 21.32 20.32 20.80 495,941 +0.79(+3.93%)
Jul 20, 2020 20.45 20.80 19.98 20.01 296,965 -0.66(-3.19%)
Jul 17, 2020 21.04 21.53 20.64 20.67 304,702 -0.47(-2.21%)
Jul 16, 2020 21.93 21.97 20.91 21.14 497,224 -0.97(-4.39%)
Jul 15, 2020 22.14 22.35 21.27 22.11 567,732 +0.73(+3.42%)
Jul 14, 2020 20.83 21.56 20.59 21.38 469,715 +0.45(+2.14%)
Jul 13, 2020 21.04 21.54 20.61 20.93 559,909 +0.27(+1.28%)
Jul 10, 2020 19.78 20.70 19.64 20.66 695,885 +1.07(+5.46%)
Jul 09, 2020 20.33 20.73 19.16 19.59 450,797 -0.81(-3.99%)
Jul 08, 2020 20.95 21.20 20.15 20.41 449,322 -0.59(-2.79%)
Jul 07, 2020 22.24 22.48 20.92 20.99 613,541 -1.65(-7.27%)
Jul 06, 2020 22.82 22.84 22.16 22.64 643,721 +0.51(+2.31%)
Jul 02, 2020 22.80 23.26 21.87 22.13 314,105 +0.28(+1.30%)
Jul 01, 2020 22.35 22.35 21.30 21.84 555,257 -0.37(-1.65%)
Jun 30, 2020 21.95 22.49 21.51 22.21 415,035 -0.11(-0.49%)
Jun 29, 2020 21.49 22.58 21.34 22.32 696,955 +1.29(+6.13%)
Jun 26, 2020 21.50 21.65 20.36 21.03 706,490 -0.55(-2.54%)
Jun 25, 2020 20.56 21.60 20.12 21.58 564,037 +0.55(+2.61%)
Jun 24, 2020 21.67 22.09 20.85 21.03 471,269 -1.26(-5.66%)
Jun 23, 2020 22.96 22.96 21.97 22.29 413,049 -0.16(-0.69%)
Jun 22, 2020 22.41 22.54 21.55 22.45 373,720 +0.15(+0.66%)
Jun 19, 2020 23.53 24.09 21.87 22.30 1,444,577 -0.83(-3.60%)
Jun 18, 2020 22.78 23.70 22.66 23.13 368,647 -0.37(-1.56%)
Jun 17, 2020 23.64 24.06 23.20 23.50 347,311 -0.16(-0.70%)
Jun 16, 2020 24.23 24.62 23.08 23.66 519,058 +1.18(+5.25%)
Jun 15, 2020 20.99 22.67 20.75 22.48 493,902 +0.33(+1.49%)
Jun 12, 2020 22.07 22.70 21.33 22.15 469,463 +1.66(+8.13%)
Jun 11, 2020 21.92 22.73 20.27 20.49 586,785 -3.27(-13.75%)
Jun 10, 2020 25.27 25.53 23.54 23.75 532,559 -1.82(-7.12%)
Jun 09, 2020 25.61 25.87 24.92 25.57 391,071 -0.90(-3.39%)
Jun 08, 2020 27.71 28.23 26.10 26.47 527,536 -0.30(-1.13%)
Jun 05, 2020 26.44 27.92 26.34 26.77 731,636 +2.09(+8.49%)
Jun 04, 2020 24.31 24.73 23.33 24.68 520,256 +0.24(+0.97%)
Jun 03, 2020 22.86 24.68 22.73 24.44 470,187 +2.31(+10.41%)
Jun 02, 2020 22.39 22.64 21.99 22.13 459,682 +0.44(+2.02%)
Jun 01, 2020 21.50 22.23 21.34 21.70 398,151 +0.32(+1.50%)
May 29, 2020 21.41 21.77 20.89 21.38 425,840 -0.53(-2.42%)
May 28, 2020 23.79 23.96 21.73 21.91 513,262 -1.68(-7.13%)
May 27, 2020 22.71 23.66 22.53 23.59 648,546 +1.70(+7.77%)
May 26, 2020 21.91 22.28 21.49 21.89 493,307 +1.36(+6.64%)
May 22, 2020 20.26 20.71 19.58 20.52 368,660 +0.54(+2.70%)
May 21, 2020 20.52 20.85 19.84 19.99 567,200 -0.48(-2.32%)
May 20, 2020 19.27 20.85 19.23 20.46 559,905 +1.65(+8.75%)
May 19, 2020 19.37 19.76 18.79 18.81 438,543 -0.83(-4.24%)
May 18, 2020 18.88 19.86 18.57 19.65 572,635 +2.04(+11.58%)
May 15, 2020 17.42 17.94 17.06 17.61 278,463 +0.16(+0.94%)
May 14, 2020 16.28 17.56 15.76 17.44 532,603 +0.57(+3.36%)
May 13, 2020 17.52 17.61 16.66 16.88 536,422 -0.91(-5.14%)
May 12, 2020 18.58 18.84 17.75 17.79 383,643 -0.69(-3.71%)
May 11, 2020 19.25 19.25 18.23 18.48 576,037 -1.31(-6.61%)
May 08, 2020 19.18 20.09 19.18 19.78 664,617 +1.16(+6.24%)
May 07, 2020 18.23 19.47 18.13 18.62 580,609 +0.82(+4.62%)
May 06, 2020 18.81 19.12 17.74 17.80 569,777 -1.08(-5.72%)
May 05, 2020 20.42 21.08 18.84 18.88 453,989 -0.57(-2.92%)
May 04, 2020 18.56 20.59 18.35 19.45 904,227 +0.04(+0.19%)
May 01, 2020 19.78 20.51 18.99 19.41 775,061 -0.68(-3.38%)
Apr 30, 2020 21.41 22.36 19.92 20.09 827,100 -1.32(-6.18%)
Apr 29, 2020 19.98 22.00 19.93 21.41 753,480 +2.41(+12.68%)
Apr 28, 2020 19.40 19.68 18.41 19.00 568,269 +0.48(+2.59%)
Apr 27, 2020 16.94 18.65 16.56 18.52 958,480 +2.07(+12.55%)
Apr 24, 2020 16.65 17.13 16.32 16.46 961,680 -0.04(-0.22%)
Apr 23, 2020 16.47 17.51 16.45 16.49 665,003 +0.11(+0.66%)
Apr 22, 2020 17.04 17.18 16.23 16.38 463,469 -0.11(-0.66%)
Apr 21, 2020 16.57 17.11 16.32 16.49 696,259 -2.37(-12.54%)
Apr 20, 2020 19.09 19.30 17.17 18.86 429,451 +0.63(+3.48%)
Apr 17, 2020 18.08 18.42 17.56 18.22 485,034 +1.58(+9.47%)
Apr 16, 2020 17.36 17.36 16.31 16.65 700,165 -0.81(-4.62%)
Apr 15, 2020 17.61 18.12 16.65 17.45 481,507 -1.29(-6.87%)
Apr 14, 2020 20.09 20.47 18.55 18.74 503,312 -0.53(-2.77%)
Apr 13, 2020 20.69 20.87 19.10 19.27 456,502 -1.41(-6.83%)
Apr 09, 2020 20.75 21.42 20.15 20.69 731,800 +0.94(+4.77%)
Apr 08, 2020 18.76 19.95 18.48 19.74 479,904 +1.46(+7.98%)
Apr 07, 2020 18.94 19.88 18.19 18.29 844,150 +0.36(+2.02%)
Apr 06, 2020 17.41 18.68 17.35 17.92 691,873 +1.69(+10.38%)
Apr 03, 2020 17.14 17.43 15.93 16.24 727,054 -0.89(-5.19%)
Apr 02, 2020 16.58 17.83 16.52 17.13 771,981 +0.50(+3.00%)
Apr 01, 2020 16.99 17.54 16.36 16.63 744,013 -1.04(-5.90%)
Mar 31, 2020 16.99 18.35 16.71 17.67 1,388,032 +0.79(+4.67%)
Mar 30, 2020 17.88 17.88 16.41 16.88 1,008,917 -0.53(-3.07%)
Mar 27, 2020 18.40 18.47 17.16 17.42 753,099 -1.75(-9.13%)
Mar 26, 2020 18.69 19.64 17.97 19.16 842,798 +0.68(+3.68%)
Mar 25, 2020 18.03 19.33 16.57 18.48 801,002 +0.94(+5.37%)
Mar 24, 2020 16.24 17.54 15.83 17.54 911,223 +2.60(+17.40%)
Mar 23, 2020 13.77 15.85 12.32 14.94 1,029,786 +1.47(+10.89%)
Mar 20, 2020 15.22 15.69 13.32 13.47 1,133,291 -1.35(-9.11%)
Mar 19, 2020 14.53 16.12 13.72 14.82 1,090,030 +0.12(+0.80%)
Mar 18, 2020 17.49 18.15 13.85 14.71 603,059 -4.68(-24.12%)
Mar 17, 2020 20.50 20.87 18.83 19.38 565,165 -0.77(-3.82%)
Mar 16, 2020 20.35 21.68 19.93 20.15 509,538 -4.02(-16.64%)
Mar 13, 2020 22.57 24.21 21.02 24.18 597,491 +3.70(+18.05%)
Mar 12, 2020 22.05 22.23 19.53 20.48 735,564 -4.24(-17.16%)
Mar 11, 2020 25.33 26.21 23.93 24.72 676,637 -1.48(-5.64%)
Mar 10, 2020 27.46 27.46 25.11 26.20 773,007 +0.37(+1.44%)
Mar 09, 2020 27.18 28.23 25.72 25.82 552,059 -5.39(-17.27%)
Mar 06, 2020 31.10 32.48 30.65 31.22 327,991 -1.30(-3.99%)
Mar 05, 2020 33.51 33.95 31.86 32.51 257,245 -2.08(-6.00%)
Mar 04, 2020 34.74 34.76 33.66 34.59 242,571 +0.72(+2.11%)
Mar 03, 2020 34.67 35.73 33.28 33.87 284,206 -0.74(-2.15%)
Mar 02, 2020 33.71 34.63 32.69 34.61 466,307 +1.31(+3.95%)
Feb 28, 2020 33.52 34.77 32.64 33.30 438,130 -1.60(-4.59%)
Feb 27, 2020 35.86 36.31 34.45 34.90 360,708 -1.91(-5.19%)
Feb 26, 2020 36.88 37.69 36.68 36.82 197,259 +0.27(+0.74%)
Feb 25, 2020 38.35 38.35 36.49 36.54 194,054 -1.61(-4.23%)
Feb 24, 2020 38.11 38.61 37.75 38.16 238,443 -1.69(-4.25%)
Feb 21, 2020 39.62 40.18 39.13 39.85 314,527 -0.06(-0.16%)
Feb 20, 2020 39.22 39.98 39.02 39.91 225,937 +0.46(+1.17%)
Feb 19, 2020 39.10 39.62 38.91 39.45 231,549 +0.51(+1.30%)
Feb 18, 2020 39.05 39.38 38.67 38.95 155,212 -0.33(-0.83%)
Feb 14, 2020 39.63 39.70 38.92 39.27 266,851 -0.29(-0.73%)
Feb 13, 2020 39.39 39.80 39.16 39.56 222,122 -0.13(-0.32%)
Feb 12, 2020 40.42 40.63 39.60 39.69 361,371 -0.14(-0.34%)
Feb 11, 2020 39.63 40.53 39.53 39.82 253,532 +0.44(+1.10%)
Feb 10, 2020 38.86 39.42 38.74 39.39 312,816 +0.30(+0.76%)
Feb 07, 2020 39.27 39.31 38.95 39.09 375,887 -0.60(-1.51%)
Feb 06, 2020 40.36 40.36 39.47 39.69 375,096 -0.21(-0.52%)
Feb 05, 2020 39.21 39.98 38.85 39.90 518,890 +1.41(+3.67%)
Feb 04, 2020 38.08 38.82 37.84 38.48 598,074 +1.29(+3.46%)
Feb 03, 2020 36.17 37.57 35.97 37.20 530,807 +1.19(+3.30%)
Jan 31, 2020 37.70 37.75 35.78 36.01 530,281 -2.13(-5.58%)
Jan 30, 2020 38.53 39.56 37.67 38.14 400,887 -1.33(-3.36%)
Jan 29, 2020 38.89 39.90 38.89 39.46 369,725 +0.60(+1.56%)
Jan 28, 2020 39.15 39.55 38.60 38.86 610,200 +0.21(+0.54%)
Jan 27, 2020 37.88 39.25 37.07 38.65 479,035 -0.13(-0.33%)
Jan 24, 2020 39.52 39.52 37.94 38.78 446,755 -0.62(-1.58%)
Jan 23, 2020 39.24 39.59 38.08 39.40 524,567 -0.17(-0.43%)
Jan 22, 2020 39.66 39.91 39.18 39.57 576,188 -0.09(-0.23%)
Jan 21, 2020 41.37 41.37 39.63 39.66 390,838 -2.17(-5.20%)
Jan 17, 2020 42.99 43.06 41.73 41.84 235,630 -0.92(-2.15%)
Jan 16, 2020 42.49 42.95 42.37 42.76 278,812 +0.12(+0.28%)
Jan 15, 2020 43.15 43.51 42.36 42.64 226,710 -0.75(-1.73%)
Jan 14, 2020 42.61 43.59 42.50 43.39 343,320 +0.52(+1.22%)
Jan 13, 2020 42.71 43.05 42.43 42.86 336,658 +0.23(+0.55%)
Jan 10, 2020 43.60 43.95 42.47 42.63 399,296 -1.06(-2.44%)
Jan 09, 2020 43.99 44.00 43.32 43.69 200,184 -0.27(-0.62%)
Jan 08, 2020 43.73 44.09 43.46 43.96 350,725 +0.23(+0.52%)
Jan 07, 2020 43.44 44.16 43.44 43.74 223,435 -0.25(-0.57%)
Jan 06, 2020 43.61 44.33 43.37 43.99 255,105 -0.01(-0.02%)
Jan 03, 2020 43.86 44.42 43.78 44.00 169,542 -0.62(-1.39%)
Jan 02, 2020 45.32 45.32 43.85 44.62 265,841 -0.27(-0.60%)
Dec 31, 2019 44.86 45.54 44.65 44.89 192,717 -0.03(-0.06%)
Dec 30, 2019 45.41 45.72 44.84 44.92 150,308 -0.42(-0.93%)
Dec 27, 2019 45.44 45.60 44.91 45.34 123,303 +0.09(+0.20%)
Dec 26, 2019 45.51 46.02 45.01 45.25 225,437 +0.11(+0.24%)
Dec 24, 2019 45.65 45.87 44.89 45.15 70,411 -0.37(-0.81%)
Dec 23, 2019 44.55 45.56 44.37 45.52 220,351 +1.03(+2.31%)
Dec 20, 2019 45.16 45.61 44.29 44.49 1,144,886 -0.40(-0.88%)
Dec 19, 2019 44.95 44.95 44.23 44.88 458,036 +0.04(+0.08%)
Dec 18, 2019 45.32 45.48 44.71 44.85 344,483 +0.01(+0.02%)
Dec 17, 2019 43.76 44.98 43.58 44.84 395,239 +1.18(+2.71%)
Dec 16, 2019 46.45 46.83 43.14 43.66 977,913 -4.61(-9.55%)
Dec 13, 2019 48.45 48.50 47.44 48.27 276,103 -0.39(-0.80%)
Dec 12, 2019 48.36 49.51 48.00 48.65 287,042 +0.08(+0.17%)
Dec 11, 2019 48.25 48.84 48.22 48.57 133,910 +0.41(+0.86%)
Dec 10, 2019 47.95 48.34 47.87 48.16 202,400 +0.17(+0.36%)
Dec 09, 2019 48.11 48.80 47.81 47.99 263,542 -0.32(-0.67%)
Dec 06, 2019 48.35 48.83 48.13 48.31 243,724 +0.69(+1.44%)
Dec 05, 2019 47.43 47.74 46.85 47.63 155,449 +0.37(+0.78%)
Dec 04, 2019 47.45 48.12 47.20 47.26 224,842 +0.23(+0.50%)
Dec 03, 2019 46.31 47.17 45.43 47.02 202,629 -0.22(-0.46%)
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.