Skip to main content

Carpenter Technology Corp (NY: CRS )

71.42 +1.23 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 31.22 31.22 31.22 0 -0.60(-1.87%)
Dec 29, 2016 32.10 32.31 31.13 31.81 244,965 -0.15(-0.46%)
Dec 28, 2016 32.77 33.03 31.85 31.96 212,927 -0.57(-1.75%)
Dec 27, 2016 32.31 32.75 32.31 32.53 152,788 +0.41(+1.26%)
Dec 23, 2016 32.12 32.12 32.12 0 -0.16(-0.48%)
Dec 22, 2016 32.97 33.41 32.15 32.28 252,113 -0.97(-2.91%)
Dec 21, 2016 33.19 33.48 32.63 33.25 210,340 +0.01(+0.03%)
Dec 20, 2016 32.59 33.29 32.59 33.24 237,518 +0.63(+1.93%)
Dec 19, 2016 32.46 32.79 32.10 32.61 261,555 -0.08(-0.24%)
Dec 16, 2016 33.40 34.05 32.44 32.69 933,259 -0.81(-2.42%)
Dec 15, 2016 32.36 33.68 32.06 33.50 341,723 +0.66(+2.00%)
Dec 14, 2016 33.89 34.06 32.83 32.84 354,590 -1.16(-3.40%)
Dec 13, 2016 34.14 34.57 33.07 34.00 500,935 +0.01(+0.03%)
Dec 12, 2016 34.40 34.83 33.93 33.99 471,793 -0.29(-0.86%)
Dec 09, 2016 33.77 34.61 33.55 34.28 564,972 +0.41(+1.20%)
Dec 08, 2016 32.33 34.24 32.06 33.88 957,182 +1.91(+5.97%)
Dec 07, 2016 31.31 32.37 31.27 31.97 738,011 +1.02(+3.29%)
Dec 06, 2016 29.57 30.97 29.57 30.95 800,226 +0.79(+2.63%)
Dec 05, 2016 30.37 31.03 29.84 30.16 748,932 +0.40(+1.33%)
Dec 02, 2016 30.16 30.49 29.62 29.76 725,086 -0.82(-2.68%)
Dec 01, 2016 30.97 31.11 30.37 30.58 562,446 -0.29(-0.95%)
Nov 30, 2016 31.07 31.43 30.55 30.87 366,266 +0.14(+0.45%)
Nov 29, 2016 30.93 31.67 30.65 30.74 415,340 -1.33(-4.15%)
Nov 28, 2016 33.11 33.13 31.99 32.06 362,059 -0.99(-3.00%)
Nov 25, 2016 33.01 33.32 32.38 33.06 131,714 +0.09(+0.26%)
Nov 23, 2016 32.97 32.97 32.97 0 +0.25(+0.76%)
Nov 22, 2016 32.56 32.80 32.10 32.72 547,201 +0.82(+2.57%)
Nov 21, 2016 31.54 32.10 30.95 31.90 349,495 +0.83(+2.67%)
Nov 18, 2016 31.18 31.44 30.87 31.07 448,843 +0.01(+0.03%)
Nov 17, 2016 31.89 31.89 31.05 31.06 472,526 -0.52(-1.64%)
Nov 16, 2016 31.87 32.38 31.33 31.58 508,191 -0.85(-2.61%)
Nov 15, 2016 32.39 32.50 31.53 32.43 614,196 -0.27(-0.82%)
Nov 14, 2016 33.11 33.48 32.14 32.69 651,037 +0.68(+2.13%)
Nov 11, 2016 31.38 32.14 30.94 32.01 638,996 +0.78(+2.49%)
Nov 10, 2016 31.68 32.14 31.22 31.24 617,389 +0.52(+1.69%)
Nov 09, 2016 28.93 31.04 28.93 30.72 683,928 +2.36(+8.31%)
Nov 08, 2016 27.90 28.56 27.36 28.36 288,114 +0.24(+0.86%)
Nov 07, 2016 27.75 28.66 27.43 28.12 549,657 +0.72(+2.61%)
Nov 04, 2016 26.89 27.90 26.73 27.40 379,704 +0.41(+1.50%)
Nov 03, 2016 27.06 27.36 26.67 27.00 475,057 +0.03(+0.10%)
Nov 02, 2016 26.77 27.25 26.69 26.97 649,065 -0.09(-0.32%)
Nov 01, 2016 27.53 27.83 26.60 27.06 1,013,110 -0.22(-0.82%)
Oct 31, 2016 27.32 27.56 26.95 27.28 905,665 -0.10(-0.35%)
Oct 28, 2016 27.34 27.48 26.58 27.38 1,371,320 +0.07(+0.25%)
Oct 27, 2016 31.00 31.07 26.21 27.31 2,249,941 -5.88(-17.71%)
Oct 26, 2016 33.13 34.01 33.11 33.19 473,256 -0.10(-0.31%)
Oct 25, 2016 34.09 35.11 33.12 33.29 351,208 -0.49(-1.46%)
Oct 24, 2016 35.02 35.02 33.76 33.78 301,960 +0.06(+0.18%)
Oct 21, 2016 33.07 34.02 33.03 33.72 198,765 +0.12(+0.36%)
Oct 20, 2016 33.39 33.94 32.92 33.60 284,404 -0.09(-0.28%)
Oct 19, 2016 33.26 34.00 33.05 33.70 172,737 +0.66(+2.00%)
Oct 18, 2016 33.70 33.70 32.65 33.03 186,317 +0.09(+0.26%)
Oct 17, 2016 32.82 33.49 32.66 32.95 207,312 +0.34(+1.03%)
Oct 14, 2016 33.15 33.42 32.46 32.61 227,092 -0.21(-0.65%)
Oct 13, 2016 33.08 33.27 32.33 32.83 378,129 -1.07(-3.17%)
Oct 12, 2016 34.12 34.48 33.84 33.90 464,203 -0.28(-0.83%)
Oct 11, 2016 35.01 35.01 33.88 34.18 422,163 -1.19(-3.35%)
Oct 10, 2016 35.86 36.32 35.34 35.37 223,900 +0.14(+0.39%)
Oct 07, 2016 35.81 36.02 34.61 35.23 417,325 -0.25(-0.70%)
Oct 06, 2016 34.87 35.71 34.85 35.48 437,993 +0.31(+0.88%)
Oct 05, 2016 34.73 35.54 34.41 35.17 372,204 +0.82(+2.40%)
Oct 04, 2016 34.84 35.16 34.30 34.35 282,302 -0.52(-1.50%)
Oct 03, 2016 35.47 35.49 34.57 34.87 333,133 -0.58(-1.62%)
Sep 30, 2016 35.52 35.82 34.87 35.45 490,119 +0.33(+0.93%)
Sep 29, 2016 35.95 36.20 34.91 35.12 308,732 -0.95(-2.64%)
Sep 28, 2016 35.14 36.30 34.97 36.08 487,246 +1.46(+4.22%)
Sep 27, 2016 33.45 34.63 33.14 34.61 344,069 +0.65(+1.92%)
Sep 26, 2016 33.85 34.31 33.71 33.96 376,646 -0.03(-0.10%)
Sep 23, 2016 33.97 34.61 33.82 34.00 409,562 -0.04(-0.13%)
Sep 22, 2016 34.15 34.76 33.59 34.04 748,117 +0.83(+2.51%)
Sep 21, 2016 32.28 33.24 32.19 33.21 523,804 +1.33(+4.18%)
Sep 20, 2016 32.06 32.35 31.57 31.87 346,789 -0.01(-0.03%)
Sep 19, 2016 31.50 32.39 31.23 31.88 376,178 +1.03(+3.34%)
Sep 16, 2016 30.73 30.98 30.14 30.85 610,993 +0.28(+0.93%)
Sep 15, 2016 30.30 30.80 29.82 30.57 265,781 +0.24(+0.79%)
Sep 14, 2016 29.98 30.53 29.79 30.33 281,115 +0.38(+1.26%)
Sep 13, 2016 30.71 30.92 29.40 29.95 517,901 -1.52(-4.83%)
Sep 12, 2016 30.02 31.51 29.55 31.47 331,335 +0.84(+2.75%)
Sep 09, 2016 32.05 32.84 30.62 30.63 371,964 -1.85(-5.69%)
Sep 08, 2016 32.96 32.96 32.23 32.48 227,274 -0.44(-1.33%)
Sep 07, 2016 32.14 32.96 31.96 32.91 373,220 +0.56(+1.73%)
Sep 06, 2016 31.79 32.42 31.33 32.35 299,342 +0.84(+2.67%)
Sep 02, 2016 31.54 31.51 31.51 31.51 322,418 +0.46(+1.47%)
Sep 01, 2016 31.25 31.37 30.64 31.06 362,373 -0.11(-0.36%)
Aug 31, 2016 31.48 31.67 31.06 31.17 407,798 -0.72(-2.26%)
Aug 30, 2016 31.90 32.74 31.60 31.89 464,527 -0.65(-2.01%)
Aug 29, 2016 31.36 32.63 31.36 32.54 203,607 +1.15(+3.67%)
Aug 26, 2016 32.11 32.23 31.27 31.39 231,307 -0.17(-0.54%)
Aug 25, 2016 31.25 31.96 31.25 31.56 218,846 +0.25(+0.80%)
Aug 24, 2016 31.97 32.00 31.22 31.32 321,420 -0.88(-2.72%)
Aug 23, 2016 32.48 32.80 32.17 32.19 255,599 +0.10(+0.32%)
Aug 22, 2016 31.16 32.12 30.93 32.09 203,233 +0.61(+1.94%)
Aug 19, 2016 31.91 32.07 31.38 31.48 296,209 -0.75(-2.32%)
Aug 18, 2016 32.17 32.25 31.68 32.23 180,954 +0.50(+1.59%)
Aug 17, 2016 31.94 31.95 31.33 31.72 240,453 -0.32(-1.01%)
Aug 16, 2016 32.71 32.94 32.04 32.05 246,560 -0.59(-1.81%)
Aug 15, 2016 31.59 32.74 31.52 32.64 283,186 +1.33(+4.23%)
Aug 12, 2016 31.99 32.15 31.26 31.31 277,987 -0.76(-2.37%)
Aug 11, 2016 31.82 32.28 31.56 32.07 247,520 +0.44(+1.38%)
Aug 10, 2016 31.78 32.13 31.52 31.64 258,786 +0.13(+0.41%)
Aug 09, 2016 32.39 32.47 31.48 31.51 307,883 -0.98(-3.03%)
Aug 08, 2016 32.50 33.04 32.35 32.49 244,870 +0.09(+0.26%)
Aug 05, 2016 32.29 32.53 32.11 32.41 399,863 +0.32(+1.01%)
Aug 04, 2016 32.70 32.70 31.88 32.08 357,234 -0.64(-1.96%)
Aug 03, 2016 32.38 32.84 32.11 32.72 466,899 +0.17(+0.53%)
Aug 02, 2016 33.45 33.52 32.27 32.55 291,184 -0.81(-2.43%)
Aug 01, 2016 33.60 33.60 32.89 33.36 448,604 -0.20(-0.59%)
Jul 29, 2016 33.45 34.15 33.14 33.56 462,117 -0.08(-0.23%)
Jul 28, 2016 33.93 34.11 32.90 33.64 380,991 -0.09(-0.25%)
Jul 27, 2016 34.37 34.59 33.34 33.72 487,060 -0.30(-0.88%)
Jul 26, 2016 33.08 34.20 33.05 34.02 445,023 +1.25(+3.81%)
Jul 25, 2016 32.73 33.39 32.53 32.77 213,348 -0.13(-0.39%)
Jul 22, 2016 32.71 32.90 32.33 32.90 253,722 +0.06(+0.18%)
Jul 21, 2016 33.25 33.77 32.53 32.84 340,253 -0.09(-0.26%)
Jul 20, 2016 32.89 33.34 32.13 32.93 288,684 -0.39(-1.18%)
Jul 19, 2016 33.35 33.75 32.59 33.32 451,740 -0.38(-1.14%)
Jul 18, 2016 33.53 33.91 33.46 33.71 471,216 -0.27(-0.78%)
Jul 15, 2016 34.24 34.30 33.44 33.97 478,412 -0.16(-0.48%)
Jul 14, 2016 33.29 34.56 33.32 34.13 673,826 +0.84(+2.52%)
Jul 13, 2016 33.53 33.55 32.65 33.29 503,401 +0.15(+0.44%)
Jul 12, 2016 33.23 33.38 32.90 33.15 743,022 +0.59(+1.81%)
Jul 11, 2016 31.63 32.86 31.48 32.56 862,880 +1.37(+4.39%)
Jul 08, 2016 29.73 29.51 29.51 31.19 614,586 +1.68(+5.71%)
Jul 07, 2016 28.60 29.54 28.51 29.51 560,667 +1.00(+3.51%)
Jul 06, 2016 28.04 28.63 27.81 28.51 331,575 +0.39(+1.40%)
Jul 05, 2016 28.68 28.93 27.74 28.11 265,099 -0.76(-2.64%)
Jul 01, 2016 28.05 28.87 28.87 28.87 447,587 +0.72(+2.55%)
Jun 30, 2016 27.10 28.17 26.81 28.16 626,258 +1.33(+4.97%)
Jun 29, 2016 26.94 27.20 26.63 26.82 344,912 +0.45(+1.72%)
Jun 28, 2016 26.48 26.78 26.04 26.37 426,060 +0.46(+1.78%)
Jun 27, 2016 26.22 26.48 25.58 25.91 524,988 -0.76(-2.85%)
Jun 24, 2016 27.93 28.08 26.54 26.67 645,534 -2.65(-9.04%)
Jun 23, 2016 29.19 29.43 28.54 29.32 342,065 +0.94(+3.31%)
Jun 22, 2016 29.07 29.65 28.10 28.38 318,124 -0.48(-1.66%)
Jun 21, 2016 29.78 29.78 28.35 28.86 379,512 -0.96(-3.21%)
Jun 20, 2016 29.49 30.40 29.49 29.81 347,891 +0.70(+2.41%)
Jun 17, 2016 28.99 29.69 28.93 29.11 690,736 +0.26(+0.89%)
Jun 16, 2016 28.27 28.91 27.75 28.86 265,299 +0.25(+0.87%)
Jun 15, 2016 28.63 29.15 28.52 28.61 343,005 +0.42(+1.49%)
Jun 14, 2016 28.24 28.63 27.96 28.19 284,662 -0.32(-1.11%)
Jun 13, 2016 28.66 29.12 28.42 28.51 276,609 -0.16(-0.57%)
Jun 10, 2016 28.66 29.16 28.41 28.67 314,163 -0.44(-1.53%)
Jun 09, 2016 29.16 29.28 28.69 29.11 373,568 -0.50(-1.68%)
Jun 08, 2016 29.59 30.19 29.33 29.61 373,789 +0.52(+1.79%)
Jun 07, 2016 28.11 29.37 28.11 29.09 380,995 +0.39(+1.37%)
Jun 06, 2016 28.05 28.77 28.05 28.69 309,219 +0.82(+2.95%)
Jun 03, 2016 28.16 28.18 27.50 27.87 405,471 +0.08(+0.28%)
Jun 02, 2016 27.22 27.81 27.11 27.80 227,661 +0.34(+1.25%)
Jun 01, 2016 26.93 27.59 26.72 27.45 334,395 +0.06(+0.22%)
May 31, 2016 27.40 28.01 27.17 27.40 358,895 +0.27(+0.98%)
May 27, 2016 27.45 27.13 27.13 27.13 287,007 -0.36(-1.31%)
May 26, 2016 27.87 28.19 27.13 27.49 301,283 +0.12(+0.44%)
May 25, 2016 26.66 27.62 26.56 27.37 399,745 +0.93(+3.53%)
May 24, 2016 26.28 26.92 26.03 26.44 478,187 +0.21(+0.78%)
May 23, 2016 25.62 26.47 25.45 26.23 460,025 +0.55(+2.13%)
May 20, 2016 25.82 25.94 25.51 25.69 402,306 +0.09(+0.33%)
May 19, 2016 24.58 25.75 24.57 25.60 479,302 +0.62(+2.46%)
May 18, 2016 25.76 26.51 24.77 24.98 650,877 -1.10(-4.23%)
May 17, 2016 26.21 26.70 25.75 26.09 430,533 -0.04(-0.16%)
May 16, 2016 26.62 27.16 26.04 26.13 389,504 -0.13(-0.49%)
May 13, 2016 26.25 27.06 25.89 26.26 412,283 -0.11(-0.42%)
May 12, 2016 26.80 26.96 25.89 26.37 496,571 -0.22(-0.84%)
May 11, 2016 27.12 27.44 26.49 26.59 316,572 -0.44(-1.61%)
May 10, 2016 26.40 27.05 26.07 27.03 456,893 +1.00(+3.84%)
May 09, 2016 27.68 28.01 25.60 26.03 692,006 -2.48(-8.70%)
May 06, 2016 27.84 29.02 27.66 28.51 359,635 +0.50(+1.80%)
May 05, 2016 29.02 29.10 27.79 28.00 527,938 -0.53(-1.86%)
May 04, 2016 28.15 29.19 28.15 28.53 463,233 -0.23(-0.80%)
May 03, 2016 29.57 29.95 28.38 28.76 531,626 -1.68(-5.53%)
May 02, 2016 30.36 30.73 29.46 30.45 487,700 +0.17(+0.56%)
Apr 29, 2016 30.68 31.30 29.97 30.28 530,450 -0.25(-0.81%)
Apr 28, 2016 30.86 31.78 30.29 30.52 466,500 -0.14(-0.47%)
Apr 27, 2016 29.81 30.81 29.05 30.67 671,947 +0.88(+2.94%)
Apr 26, 2016 30.39 30.86 27.60 29.79 1,453,824 -0.55(-1.82%)
Apr 25, 2016 30.62 30.93 30.00 30.35 998,611 -0.48(-1.55%)
Apr 22, 2016 31.25 31.64 30.58 30.82 837,203 -0.50(-1.60%)
Apr 21, 2016 31.69 31.87 30.90 31.32 509,312 -0.40(-1.26%)
Apr 20, 2016 31.90 32.32 31.66 31.72 466,241 +0.14(+0.43%)
Apr 19, 2016 32.04 32.46 31.41 31.59 397,777 +0.07(+0.22%)
Apr 18, 2016 30.75 31.83 30.68 31.52 486,969 +0.35(+1.12%)
Apr 15, 2016 30.67 31.38 30.38 31.17 371,975 +0.31(+1.02%)
Apr 14, 2016 30.46 30.97 30.03 30.86 400,752 +0.53(+1.74%)
Apr 13, 2016 29.86 30.72 29.86 30.33 592,801 +1.28(+4.42%)
Apr 12, 2016 29.73 29.96 28.96 29.04 648,332 -0.70(-2.35%)
Apr 11, 2016 29.61 30.35 29.26 29.74 427,568 +0.64(+2.19%)
Apr 08, 2016 28.20 29.62 28.02 29.10 470,066 +1.32(+4.75%)
Apr 07, 2016 28.36 29.08 27.56 27.79 511,158 -0.83(-2.88%)
Apr 06, 2016 28.63 29.11 27.79 28.61 363,862 -0.08(-0.27%)
Apr 05, 2016 28.32 29.10 27.97 28.69 357,339 +0.09(+0.30%)
Apr 04, 2016 29.54 29.89 28.53 28.60 324,619 -0.95(-3.22%)
Apr 01, 2016 28.63 29.56 28.04 29.55 515,637 +0.43(+1.49%)
Mar 31, 2016 29.80 30.01 29.05 29.12 418,490 -0.73(-2.45%)
Mar 30, 2016 30.25 30.61 29.67 29.85 434,678 -0.02(-0.06%)
Mar 29, 2016 28.94 30.12 28.40 29.87 624,803 +0.50(+1.71%)
Mar 28, 2016 29.36 29.83 28.80 29.37 324,757 +0.09(+0.29%)
Mar 24, 2016 28.39 29.28 29.28 29.28 463,008 +0.48(+1.68%)
Mar 23, 2016 29.55 30.01 28.78 28.80 788,940 -1.17(-3.89%)
Mar 22, 2016 29.79 30.24 29.54 29.96 795,009 -0.36(-1.18%)
Mar 21, 2016 30.07 30.48 29.57 30.32 727,659 -0.01(-0.03%)
Mar 18, 2016 29.78 30.78 29.59 30.33 2,066,649 +0.83(+2.83%)
Mar 17, 2016 28.52 29.71 27.66 29.50 1,037,294 +1.25(+4.43%)
Mar 16, 2016 27.15 28.29 26.43 28.24 475,440 +1.11(+4.11%)
Mar 15, 2016 26.55 27.38 26.02 27.13 531,948 -0.01(-0.03%)
Mar 14, 2016 27.26 27.51 26.46 27.14 390,477 -0.30(-1.09%)
Mar 11, 2016 28.07 28.19 27.00 27.44 479,581 -0.31(-1.13%)
Mar 10, 2016 26.71 27.89 26.34 27.75 548,662 +0.94(+3.49%)
Mar 09, 2016 26.93 27.23 26.38 26.82 572,662 +0.04(+0.16%)
Mar 08, 2016 28.92 28.93 26.66 26.77 757,195 -2.33(-8.01%)
Mar 07, 2016 27.31 29.11 27.19 29.10 912,339 +2.13(+7.88%)
Mar 04, 2016 27.30 27.40 26.19 26.98 838,476 -0.03(-0.13%)
Mar 03, 2016 27.71 27.71 26.83 27.01 657,127 -0.48(-1.73%)
Mar 02, 2016 25.58 27.54 25.28 27.49 888,660 +2.06(+8.10%)
Mar 01, 2016 25.82 26.23 25.30 25.43 731,957 +0.14(+0.57%)
Feb 29, 2016 24.70 25.48 24.54 25.28 1,175,908 +0.85(+3.48%)
Feb 26, 2016 24.82 25.29 24.23 24.43 526,054 -0.09(-0.38%)
Feb 25, 2016 24.18 24.58 23.66 24.53 621,525 +0.30(+1.23%)
Feb 24, 2016 23.24 24.31 23.04 24.23 827,043 +0.53(+2.23%)
Feb 23, 2016 24.25 24.48 23.59 23.70 868,926 -0.87(-3.53%)
Feb 22, 2016 24.51 25.00 24.14 24.57 822,130 +0.59(+2.45%)
Feb 19, 2016 24.01 24.37 23.31 23.98 796,625 -0.28(-1.16%)
Feb 18, 2016 26.01 26.21 24.11 24.26 905,747 -1.70(-6.55%)
Feb 17, 2016 25.79 27.27 25.78 25.96 1,062,295 +0.46(+1.80%)
Feb 16, 2016 24.63 25.80 24.31 25.51 1,246,667 +1.18(+4.86%)
Feb 12, 2016 22.47 24.32 24.32 24.32 1,334,486 +2.29(+10.39%)
Feb 11, 2016 21.94 22.36 21.56 22.03 929,526 -0.14(-0.61%)
Feb 10, 2016 22.95 23.17 22.14 22.17 771,231 -0.71(-3.09%)
Feb 09, 2016 22.37 23.02 22.37 22.88 1,155,324 +0.02(+0.07%)
Feb 08, 2016 23.71 23.92 22.43 22.86 929,079 -1.14(-4.75%)
Feb 05, 2016 25.10 25.35 23.85 24.00 1,157,382 -1.14(-4.53%)
Feb 04, 2016 23.08 26.77 23.08 25.14 2,064,176 +2.55(+11.27%)
Feb 03, 2016 22.35 22.86 21.63 22.59 1,165,558 +0.60(+2.73%)
Feb 02, 2016 22.08 22.23 21.69 21.99 648,982 -0.59(-2.62%)
Feb 01, 2016 23.16 23.16 22.32 22.59 695,108 -0.89(-3.78%)
Jan 29, 2016 21.86 23.52 21.86 23.47 1,002,683 +1.67(+7.68%)
Jan 28, 2016 22.05 22.18 21.33 21.80 687,973 +0.22(+1.02%)
Jan 27, 2016 21.96 22.49 21.22 21.58 940,435 -0.66(-2.97%)
Jan 26, 2016 21.44 22.32 21.06 22.24 533,803 +0.96(+4.53%)
Jan 25, 2016 21.44 21.82 21.20 21.27 656,633 -0.41(-1.91%)
Jan 22, 2016 21.96 22.47 21.37 21.69 821,130 +0.26(+1.22%)
Jan 21, 2016 21.36 21.85 21.11 21.43 791,015 +0.15(+0.72%)
Jan 20, 2016 20.88 21.54 20.29 21.27 859,155 +0.00(+0.00%)
Jan 19, 2016 21.77 21.90 20.89 21.27 726,240 -0.08(-0.36%)
Jan 15, 2016 21.22 21.35 21.35 21.35 1,416,645 -0.62(-2.81%)
Jan 14, 2016 21.57 22.18 21.34 21.97 545,555 +0.68(+3.22%)
Jan 13, 2016 21.65 22.14 20.93 21.28 1,480,988 -0.36(-1.68%)
Jan 12, 2016 21.99 22.01 21.10 21.65 720,000 -0.06(-0.27%)
Jan 11, 2016 23.36 23.40 21.62 21.71 1,238,599 -1.35(-5.87%)
Jan 08, 2016 23.72 23.98 23.01 23.06 707,555 -0.48(-2.05%)
Jan 07, 2016 23.97 24.30 23.08 23.54 1,456,381 -1.12(-4.53%)
Jan 06, 2016 24.56 24.85 24.31 24.66 683,285 -0.17(-0.68%)
Jan 05, 2016 24.80 25.07 24.26 24.83 978,227 +0.03(+0.10%)
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.