Carpenter Technology Corp (NY: CRS )

27.25 USD +0.67 (+2.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 51.41 52.40 51.01 51.66 188,628 +0.12(+0.23%)
Sep 27, 2019 52.30 52.76 51.11 51.54 171,800 -0.29(-0.56%)
Sep 26, 2019 52.15 52.19 51.02 51.83 126,791 -0.80(-1.52%)
Sep 25, 2019 51.13 52.80 50.97 52.63 218,835 +1.28(+2.49%)
Sep 24, 2019 53.75 53.99 51.13 51.35 342,822 -2.57(-4.77%)
Sep 23, 2019 53.33 54.57 53.28 53.92 222,125 +0.18(+0.33%)
Sep 20, 2019 54.43 54.72 53.46 53.74 554,800 -0.71(-1.30%)
Sep 19, 2019 53.90 55.38 53.70 54.45 229,288 +0.02(+0.04%)
Sep 18, 2019 55.38 56.07 53.70 54.43 389,778 -0.99(-1.79%)
Sep 17, 2019 54.92 55.98 54.40 55.42 367,190 -0.46(-0.82%)
Sep 16, 2019 54.71 55.94 54.37 55.88 594,237 +0.84(+1.53%)
Sep 13, 2019 55.68 55.89 54.47 55.04 363,600 +0.24(+0.44%)
Sep 12, 2019 55.55 56.33 53.87 54.80 523,088 -1.08(-1.93%)
Sep 11, 2019 52.97 55.90 51.92 55.88 457,165 +3.26(+6.20%)
Sep 10, 2019 50.50 52.63 49.73 52.62 271,195 +2.32(+4.61%)
Sep 09, 2019 49.17 50.49 48.95 50.30 200,810 +1.57(+3.22%)
Sep 06, 2019 49.55 49.82 48.66 48.73 166,000 -0.91(-1.83%)
Sep 05, 2019 49.03 50.46 48.50 49.64 274,051 +1.33(+2.75%)
Sep 04, 2019 47.86 48.31 47.47 48.31 209,046 +1.42(+3.03%)
Sep 03, 2019 47.75 47.88 46.60 46.89 283,702 -1.75(-3.60%)
Aug 30, 2019 48.44 49.34 48.36 48.64 359,100 +0.63(+1.31%)
Aug 29, 2019 47.35 48.22 47.35 48.01 180,393 +1.50(+3.23%)
Aug 28, 2019 44.00 46.74 43.78 46.51 331,912 +2.32(+5.25%)
Aug 27, 2019 45.74 45.91 44.11 44.19 193,676 -1.14(-2.51%)
Aug 26, 2019 45.72 45.75 45.03 45.33 235,007 +0.25(+0.55%)
Aug 23, 2019 46.19 47.00 44.94 45.08 164,500 -1.71(-3.65%)
Aug 22, 2019 47.45 47.74 46.36 46.79 122,500 -0.37(-0.78%)
Aug 21, 2019 47.93 47.94 47.08 47.16 152,601 +0.00(+0.00%)
Aug 20, 2019 46.67 47.60 46.26 47.16 186,282 -0.18(-0.38%)
Aug 19, 2019 47.15 47.83 46.57 47.34 177,903 +1.17(+2.53%)
Aug 16, 2019 44.53 46.36 44.29 46.17 241,200 +2.04(+4.62%)
Aug 15, 2019 45.15 45.15 43.33 44.13 182,366 -1.00(-2.22%)
Aug 14, 2019 46.74 47.06 45.05 45.13 388,318 -3.11(-6.45%)
Aug 13, 2019 46.84 49.39 46.58 48.24 154,085 +1.52(+3.25%)
Aug 12, 2019 47.08 47.11 46.27 46.72 221,643 -0.06(-0.13%)
Aug 09, 2019 48.63 48.63 46.51 46.78 344,500 -2.49(-5.05%)
Aug 08, 2019 47.09 49.88 46.78 49.27 460,152 +2.43(+5.19%)
Aug 07, 2019 45.57 46.98 44.99 46.84 304,991 +0.73(+1.58%)
Aug 06, 2019 45.52 46.38 45.27 46.11 312,203 +0.27(+0.59%)
Aug 05, 2019 45.82 46.47 45.24 45.84 316,224 -1.14(-2.43%)
Aug 02, 2019 45.32 47.27 44.99 46.98 322,600 +1.20(+2.62%)
Aug 01, 2019 46.77 48.00 44.72 45.78 383,788 +0.77(+1.71%)
Jul 31, 2019 46.84 47.25 44.85 45.01 292,490 -1.96(-4.17%)
Jul 30, 2019 45.78 47.03 45.29 46.97 213,619 +0.57(+1.23%)
Jul 29, 2019 46.55 47.20 45.93 46.40 198,092 -0.85(-1.80%)
Jul 26, 2019 46.59 47.48 46.25 47.25 217,100 +0.64(+1.37%)
Jul 25, 2019 48.61 48.61 46.41 46.61 165,835 -1.43(-2.98%)
Jul 24, 2019 46.08 48.14 46.08 48.04 336,316 +1.21(+2.58%)
Jul 23, 2019 46.34 46.94 45.94 46.83 222,493 +0.87(+1.89%)
Jul 22, 2019 46.86 47.15 45.80 45.96 261,186 -0.90(-1.92%)
Jul 19, 2019 45.85 47.35 45.80 46.86 233,700 +1.12(+2.45%)
Jul 18, 2019 44.66 45.76 44.50 45.74 200,846 +0.60(+1.33%)
Jul 17, 2019 46.08 46.08 44.88 45.14 208,182 -1.07(-2.32%)
Jul 16, 2019 45.94 47.26 45.64 46.21 149,091 +0.23(+0.50%)
Jul 15, 2019 46.42 46.50 45.29 45.98 239,249 +0.29(+0.63%)
Jul 12, 2019 44.58 45.74 44.48 45.69 338,000 +1.34(+3.02%)
Jul 11, 2019 45.03 45.17 44.21 44.35 199,015 -0.70(-1.55%)
Jul 10, 2019 45.85 46.09 44.89 45.05 197,758 -0.29(-0.64%)
Jul 09, 2019 45.54 45.91 44.51 45.34 264,921 -0.70(-1.52%)
Jul 08, 2019 47.48 47.56 45.89 46.04 236,884 -1.69(-3.54%)
Jul 05, 2019 46.56 47.94 46.53 47.73 141,300 +0.26(+0.55%)
Jul 03, 2019 47.81 47.81 47.13 47.47 82,000 -0.28(-0.59%)
Jul 02, 2019 47.85 48.21 47.62 47.75 197,737 -0.43(-0.89%)
Jul 01, 2019 48.55 48.56 47.54 48.18 238,006 +0.20(+0.42%)
Jun 28, 2019 48.39 48.79 47.85 47.98 591,600 -0.29(-0.60%)
Jun 27, 2019 47.86 48.35 47.44 48.27 281,580 +0.57(+1.19%)
Jun 26, 2019 47.65 47.93 47.01 47.70 216,749 +1.05(+2.25%)
Jun 25, 2019 45.75 46.79 45.64 46.65 263,814 +0.89(+1.94%)
Jun 24, 2019 46.68 47.02 45.50 45.76 179,379 -0.99(-2.12%)
Jun 21, 2019 46.30 47.41 46.30 46.75 345,600 +0.16(+0.34%)
Jun 20, 2019 46.85 47.86 46.26 46.59 395,640 +0.62(+1.35%)
Jun 19, 2019 46.01 46.33 45.12 45.97 240,437 +0.46(+1.01%)
Jun 18, 2019 44.21 46.96 43.46 45.51 313,116 +1.72(+3.93%)
Jun 17, 2019 43.51 44.36 43.16 43.79 266,763 +0.31(+0.71%)
Jun 14, 2019 44.44 44.73 43.45 43.48 201,000 -1.18(-2.64%)
Jun 13, 2019 45.09 45.39 44.30 44.66 156,500 +0.01(+0.02%)
Jun 12, 2019 43.83 44.79 43.44 44.65 255,773 +0.59(+1.34%)
Jun 11, 2019 44.33 45.06 43.37 44.06 279,150 +0.86(+1.99%)
Jun 10, 2019 43.73 44.20 43.08 43.20 216,697 -0.16(-0.37%)
Jun 07, 2019 42.91 43.60 42.07 43.36 175,800 +0.66(+1.55%)
Jun 06, 2019 42.34 42.79 41.58 42.70 166,639 +0.29(+0.68%)
Jun 05, 2019 42.63 42.79 41.60 42.41 159,498 -0.24(-0.56%)
Jun 04, 2019 41.82 42.85 41.65 42.65 330,375 +1.56(+3.80%)
Jun 03, 2019 40.85 41.56 40.34 41.09 393,430 +0.53(+1.31%)
May 31, 2019 40.59 41.34 40.04 40.56 228,200 -0.97(-2.34%)
May 30, 2019 41.89 42.83 41.07 41.53 235,357 -0.37(-0.88%)
May 29, 2019 41.69 42.14 41.32 41.90 220,366 -0.49(-1.16%)
May 28, 2019 43.15 43.15 42.18 42.39 269,996 -0.62(-1.44%)
May 24, 2019 43.82 43.82 42.57 43.01 212,000 +0.26(+0.61%)
May 23, 2019 44.07 44.33 42.44 42.75 272,382 -2.41(-5.34%)
May 22, 2019 45.89 46.45 44.67 45.16 190,176 -1.14(-2.46%)
May 21, 2019 46.46 46.96 45.37 46.30 261,202 +0.89(+1.96%)
May 20, 2019 45.87 46.14 45.13 45.41 244,155 -1.09(-2.34%)
May 17, 2019 47.06 47.58 46.26 46.50 212,200 -1.23(-2.58%)
May 16, 2019 48.36 48.65 47.58 47.73 206,998 -0.28(-0.58%)
May 15, 2019 46.39 48.01 46.24 48.01 169,819 +0.80(+1.69%)
May 14, 2019 47.11 47.70 46.80 47.21 173,966 +0.36(+0.77%)
May 13, 2019 48.24 48.48 46.23 46.85 186,073 -2.71(-5.47%)
May 10, 2019 49.35 49.80 48.58 49.56 231,300 -0.05(-0.10%)
May 09, 2019 49.01 49.74 48.45 49.61 147,263 -0.09(-0.18%)
May 08, 2019 49.80 50.44 49.32 49.70 203,912 -0.13(-0.26%)
May 07, 2019 50.12 50.51 49.30 49.83 430,122 -1.13(-2.22%)
May 06, 2019 50.35 51.19 50.02 50.96 267,184 -0.74(-1.43%)
May 03, 2019 50.10 51.87 49.98 51.70 274,100 +2.02(+4.07%)
May 02, 2019 48.50 49.91 48.31 49.68 381,452 +0.76(+1.55%)
May 01, 2019 49.67 50.21 48.86 48.92 317,528 -0.75(-1.51%)
Apr 30, 2019 50.37 50.55 49.43 49.67 352,325 -0.56(-1.11%)
Apr 29, 2019 49.85 50.59 49.44 50.23 392,379 +0.31(+0.62%)
Apr 26, 2019 49.96 50.03 48.97 49.92 616,200 +0.02(+0.04%)
Apr 25, 2019 52.42 53.00 49.63 49.90 623,274 -0.56(-1.11%)
Apr 24, 2019 50.52 51.04 50.25 50.46 245,528 -0.22(-0.43%)
Apr 23, 2019 49.48 50.92 49.40 50.68 403,083 +0.92(+1.85%)
Apr 22, 2019 49.95 50.22 49.18 49.76 197,851 -0.52(-1.03%)
Apr 18, 2019 50.46 50.90 49.98 50.28 252,800 -0.46(-0.91%)
Apr 17, 2019 50.85 51.03 49.88 50.74 233,269 +0.74(+1.48%)
Apr 16, 2019 49.65 50.05 49.44 50.00 157,213 +0.42(+0.85%)
Apr 15, 2019 49.71 50.38 49.48 49.58 227,146 -0.41(-0.82%)
Apr 12, 2019 50.20 50.26 49.41 49.99 274,100 +0.23(+0.46%)
Apr 11, 2019 49.51 49.94 49.12 49.76 519,005 +0.24(+0.48%)
Apr 10, 2019 49.57 50.00 49.45 49.52 283,538 -0.02(-0.04%)
Apr 09, 2019 49.58 50.27 49.15 49.54 371,955 -0.43(-0.86%)
Apr 08, 2019 51.23 51.23 48.67 49.97 367,836 -1.13(-2.21%)
Apr 05, 2019 49.90 51.22 49.90 51.10 403,400 +1.74(+3.53%)
Apr 04, 2019 48.22 49.40 48.04 49.36 240,562 +1.24(+2.58%)
Apr 03, 2019 48.42 49.13 47.88 48.12 159,647 +0.35(+0.73%)
Apr 02, 2019 47.53 47.87 46.96 47.77 202,112 +0.45(+0.95%)
Apr 01, 2019 46.93 47.41 46.00 47.32 162,450 +1.47(+3.21%)
Mar 29, 2019 45.55 46.07 45.00 45.85 371,100 +0.95(+2.12%)
Mar 28, 2019 44.40 45.16 44.17 44.90 208,493 +0.57(+1.29%)
Mar 27, 2019 43.67 44.57 43.33 44.33 164,255 +0.60(+1.37%)
Mar 26, 2019 43.35 44.24 43.10 43.73 325,829 +0.88(+2.05%)
Mar 25, 2019 42.19 43.24 41.62 42.85 248,768 +0.46(+1.09%)
Mar 22, 2019 45.43 45.43 42.34 42.39 295,500 -3.44(-7.51%)
Mar 21, 2019 44.72 46.27 44.59 45.83 228,766 +0.81(+1.80%)
Mar 20, 2019 45.32 45.64 44.00 45.02 248,753 -0.40(-0.88%)
Mar 19, 2019 46.34 46.71 45.14 45.42 149,906 -0.49(-1.07%)
Mar 18, 2019 46.19 46.48 45.35 45.91 179,076 +0.47(+1.03%)
Mar 15, 2019 45.17 46.08 44.96 45.44 465,800 +0.48(+1.07%)
Mar 14, 2019 45.77 45.81 44.85 44.96 165,726 -0.86(-1.88%)
Mar 13, 2019 46.45 46.84 45.79 45.82 259,265 -0.39(-0.84%)
Mar 12, 2019 45.99 47.06 45.99 46.21 193,018 +0.28(+0.61%)
Mar 11, 2019 45.30 45.97 44.53 45.93 179,244 +1.09(+2.43%)
Mar 08, 2019 44.73 45.03 44.36 44.84 195,500 -0.39(-0.86%)
Mar 07, 2019 46.19 46.19 44.83 45.23 224,270 -0.88(-1.91%)
Mar 06, 2019 48.14 48.14 46.07 46.11 255,246 -1.95(-4.06%)
Mar 05, 2019 47.99 48.25 47.40 48.06 197,522 +0.03(+0.06%)
Mar 04, 2019 48.16 48.88 47.27 48.03 241,518 -0.19(-0.39%)
Mar 01, 2019 47.26 48.25 46.97 48.22 276,400 +1.28(+2.73%)
Feb 28, 2019 47.43 47.43 46.81 46.94 231,028 -0.60(-1.26%)
Feb 27, 2019 47.80 48.22 47.15 47.54 224,947 -0.33(-0.69%)
Feb 26, 2019 47.71 48.38 47.52 47.87 201,505 -0.03(-0.06%)
Feb 25, 2019 47.66 48.19 47.21 47.90 204,188 +0.53(+1.12%)
Feb 22, 2019 47.45 47.69 46.91 47.37 176,700 +0.26(+0.55%)
Feb 21, 2019 47.75 48.15 46.74 47.11 167,755 -0.62(-1.30%)
Feb 20, 2019 46.67 48.01 46.67 47.73 256,848 +1.23(+2.65%)
Feb 19, 2019 45.21 46.95 45.21 46.50 242,588 +0.74(+1.62%)
Feb 15, 2019 45.74 46.33 45.45 45.76 215,400 +0.64(+1.42%)
Feb 14, 2019 45.13 45.67 44.85 45.12 225,962 -0.47(-1.03%)
Feb 13, 2019 46.34 46.61 45.05 45.59 342,155 -0.15(-0.33%)
Feb 12, 2019 46.02 46.33 45.66 45.74 167,998 +0.13(+0.29%)
Feb 11, 2019 45.24 45.78 45.01 45.61 290,183 +0.41(+0.91%)
Feb 08, 2019 45.60 45.60 44.43 45.20 194,200 +0.09(+0.20%)
Feb 07, 2019 45.96 46.02 44.29 45.11 241,957 -1.19(-2.57%)
Feb 06, 2019 45.27 46.54 45.19 46.30 312,505 +0.84(+1.85%)
Feb 05, 2019 45.77 46.31 45.39 45.46 276,600 -0.55(-1.20%)
Feb 04, 2019 46.74 47.34 45.01 46.01 487,227 -1.75(-3.66%)
Feb 01, 2019 46.72 48.13 46.50 47.76 578,400 +0.50(+1.06%)
Jan 31, 2019 47.06 48.59 45.82 47.26 489,174 +1.92(+4.23%)
Jan 30, 2019 44.21 45.44 43.46 45.34 330,358 +1.91(+4.40%)
Jan 29, 2019 44.23 44.44 43.27 43.43 221,193 -0.33(-0.75%)
Jan 28, 2019 43.45 43.81 42.71 43.76 217,999 -0.15(-0.34%)
Jan 25, 2019 43.68 44.37 43.60 43.91 197,700 +1.19(+2.79%)
Jan 24, 2019 41.68 42.94 41.22 42.72 158,776 +0.05(+0.12%)
Jan 23, 2019 42.75 43.66 42.31 42.67 222,243 +0.18(+0.42%)
Jan 22, 2019 42.78 43.97 40.48 42.49 311,274 -1.09(-2.50%)
Jan 18, 2019 42.38 43.84 41.56 43.58 488,000 +1.61(+3.84%)
Jan 17, 2019 41.60 42.58 41.60 41.97 330,546 -0.33(-0.78%)
Jan 16, 2019 41.46 42.39 41.35 42.30 228,945 +1.19(+2.89%)
Jan 15, 2019 41.78 41.94 40.38 41.11 165,098 -0.07(-0.17%)
Jan 14, 2019 41.44 41.72 40.49 41.18 203,788 -0.26(-0.63%)
Jan 11, 2019 41.07 41.80 40.71 41.44 273,100 -0.42(-1.00%)
Jan 10, 2019 40.14 41.89 40.11 41.86 441,780 +1.20(+2.95%)
Jan 09, 2019 40.66 41.10 40.03 40.66 303,365 +0.54(+1.35%)
Jan 08, 2019 40.03 40.98 39.36 40.12 436,131 +0.56(+1.42%)
Jan 07, 2019 39.16 40.49 38.67 39.56 576,564 +0.61(+1.57%)
Jan 04, 2019 36.85 39.00 36.69 38.95 480,400 +3.08(+8.59%)
Jan 03, 2019 37.61 37.61 35.44 35.87 420,439 -1.58(-4.22%)
Jan 02, 2019 34.64 37.65 34.40 37.45 445,159 +1.84(+5.17%)
Dec 31, 2018 35.51 36.08 34.45 35.61 304,500 -0.17(-0.48%)
Dec 28, 2018 35.59 36.53 35.40 35.78 372,900 +0.33(+0.93%)
Dec 27, 2018 34.02 35.50 34.00 35.45 354,268 +0.40(+1.14%)
Dec 26, 2018 33.80 35.10 32.77 35.05 334,589 +1.50(+4.47%)
Dec 24, 2018 34.64 34.79 33.55 33.55 98,800 -1.17(-3.37%)
Dec 21, 2018 34.68 35.42 34.11 34.72 870,200 +0.04(+0.12%)
Dec 20, 2018 35.27 36.05 34.18 34.68 424,981 -0.39(-1.11%)
Dec 19, 2018 37.19 37.72 34.95 35.07 509,500 -1.65(-4.49%)
Dec 18, 2018 36.60 37.28 36.32 36.72 423,389 +0.21(+0.58%)
Dec 17, 2018 37.53 38.26 36.25 36.51 719,413 -0.55(-1.48%)
Dec 14, 2018 37.38 38.29 36.80 37.06 394,500 -1.31(-3.41%)
Dec 13, 2018 40.06 40.06 38.33 38.37 356,988 -0.78(-1.99%)
Dec 12, 2018 40.09 40.42 39.11 39.15 404,541 -0.26(-0.66%)
Dec 11, 2018 40.85 40.85 39.06 39.41 641,837 +0.38(+0.97%)
Dec 10, 2018 39.91 40.41 38.65 39.03 306,058 -0.83(-2.08%)
Dec 07, 2018 42.93 43.07 39.61 39.86 420,300 -2.54(-5.99%)
Dec 06, 2018 40.92 42.42 40.41 42.40 331,166 +0.41(+0.98%)
Dec 04, 2018 44.64 44.69 41.93 41.99 238,300 -2.79(-6.23%)
Dec 03, 2018 44.61 44.83 43.34 44.78 323,791 +1.70(+3.95%)
Nov 30, 2018 42.77 43.33 42.60 43.08 324,100 +0.06(+0.14%)
Nov 29, 2018 42.03 43.20 41.95 43.02 234,682 +0.57(+1.34%)
Nov 28, 2018 40.93 42.47 40.41 42.45 415,552 +1.89(+4.66%)
Nov 27, 2018 41.24 41.32 39.83 40.56 310,718 -1.30(-3.11%)
Nov 26, 2018 41.83 42.75 41.52 41.86 335,612 +0.15(+0.36%)
Nov 23, 2018 41.14 42.09 40.72 41.71 124,600 -0.50(-1.18%)
Nov 21, 2018 42.21 42.21 42.21 0 +1.23(+3.00%)
Nov 20, 2018 41.47 41.62 39.95 40.98 383,183 -1.27(-3.01%)
Nov 19, 2018 43.62 43.64 41.95 42.25 312,732 -1.52(-3.47%)
Nov 16, 2018 44.30 44.78 43.50 43.77 320,800 -0.83(-1.86%)
Nov 15, 2018 42.49 44.65 42.37 44.60 235,799 +1.68(+3.91%)
Nov 14, 2018 42.81 43.90 42.55 42.92 303,453 +0.08(+0.19%)
Nov 13, 2018 43.18 43.95 42.72 42.84 333,289 -0.23(-0.53%)
Nov 12, 2018 44.06 44.36 42.85 43.07 190,362 -0.76(-1.73%)
Nov 09, 2018 44.97 45.75 43.80 43.83 288,200 -2.01(-4.38%)
Nov 08, 2018 46.53 46.58 45.03 45.84 215,604 -0.74(-1.59%)
Nov 07, 2018 46.25 46.63 45.64 46.58 182,240 +0.73(+1.59%)
Nov 06, 2018 45.44 46.00 45.13 45.85 222,936 +0.58(+1.28%)
Nov 05, 2018 45.97 46.72 44.84 45.27 308,376 -0.63(-1.37%)
Nov 02, 2018 45.22 45.97 44.75 45.90 329,600 +1.24(+2.78%)
Nov 01, 2018 44.35 44.72 43.30 44.66 822,942 +1.05(+2.41%)
Oct 31, 2018 42.05 43.80 41.89 43.61 527,641 +2.33(+5.64%)
Oct 30, 2018 42.36 43.40 41.01 41.28 629,895 -1.13(-2.66%)
Oct 29, 2018 44.83 44.92 41.92 42.41 461,416 -1.50(-3.42%)
Oct 26, 2018 43.53 45.42 42.75 43.91 495,800 +0.15(+0.34%)
Oct 25, 2018 44.77 45.12 43.50 43.76 741,195 -0.85(-1.91%)
Oct 24, 2018 50.15 51.33 44.09 44.61 1,023,592 -7.89(-15.03%)
Oct 23, 2018 51.68 53.05 50.03 52.50 717,014 -0.68(-1.28%)
Oct 22, 2018 52.76 53.36 52.17 53.18 177,481 +0.49(+0.93%)
Oct 19, 2018 54.01 54.01 52.24 52.69 217,000 -0.99(-1.84%)
Oct 18, 2018 55.37 55.43 53.59 53.68 262,685 -2.07(-3.71%)
Oct 17, 2018 55.40 56.05 54.58 55.75 160,687 +0.36(+0.65%)
Oct 16, 2018 54.59 55.56 53.70 55.39 187,502 +1.46(+2.71%)
Oct 15, 2018 53.59 54.94 53.23 53.93 276,151 -0.01(-0.02%)
Oct 12, 2018 55.00 55.39 52.64 53.94 375,700 -0.26(-0.48%)
Oct 11, 2018 55.25 56.03 54.18 54.20 286,991 -1.37(-2.47%)
Oct 10, 2018 57.78 58.15 55.42 55.57 234,148 -2.91(-4.98%)
Oct 09, 2018 59.00 59.75 58.29 58.48 208,716 -0.55(-0.93%)
Oct 08, 2018 58.26 59.13 57.72 59.03 207,870 +0.62(+1.06%)
Oct 05, 2018 58.06 58.61 57.46 58.41 162,400 -0.27(-0.46%)
Oct 04, 2018 59.58 59.76 58.51 58.68 117,100 -0.78(-1.31%)
Oct 03, 2018 60.00 60.11 58.75 59.46 136,243 -0.17(-0.29%)
Oct 02, 2018 59.24 60.00 58.71 59.63 199,800 +0.96(+1.64%)
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.