Carpenter Technology Corp (NY: CRS )

35.70 USD -0.23 (-0.64%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 59.42 59.52 58.17 58.67 212,344 -0.28(-0.47%)
Sep 28, 2018 58.77 59.67 58.77 58.95 181,400 -0.19(-0.32%)
Sep 27, 2018 58.88 59.26 58.53 59.14 157,238 +0.35(+0.60%)
Sep 26, 2018 60.38 60.38 58.70 58.79 168,512 -0.96(-1.61%)
Sep 25, 2018 59.40 59.94 58.59 59.75 128,296 +0.96(+1.63%)
Sep 24, 2018 59.11 59.66 58.48 58.79 175,765 -0.39(-0.66%)
Sep 21, 2018 59.57 59.99 58.66 59.18 683,600 -0.29(-0.49%)
Sep 20, 2018 60.65 60.65 58.98 59.47 209,049 -0.15(-0.25%)
Sep 19, 2018 59.85 60.78 59.32 59.62 188,368 +0.50(+0.85%)
Sep 18, 2018 59.26 59.80 58.31 59.12 175,185 +0.46(+0.78%)
Sep 17, 2018 58.18 59.35 58.02 58.66 179,248 +0.43(+0.74%)
Sep 14, 2018 57.92 59.11 57.60 58.23 191,200 +0.38(+0.66%)
Sep 13, 2018 58.53 58.55 57.38 57.85 136,881 -0.10(-0.17%)
Sep 12, 2018 56.87 58.20 56.51 57.95 165,852 +1.07(+1.88%)
Sep 11, 2018 55.92 57.03 55.46 56.88 103,836 +0.47(+0.83%)
Sep 10, 2018 56.70 57.16 56.24 56.41 221,685 -0.38(-0.67%)
Sep 07, 2018 57.45 57.60 56.01 56.79 116,500 -1.02(-1.76%)
Sep 06, 2018 58.01 58.84 57.34 57.81 132,390 +0.09(+0.16%)
Sep 05, 2018 57.46 58.31 57.17 57.72 144,106 +0.13(+0.23%)
Sep 04, 2018 58.90 59.54 57.46 57.59 232,877 -2.08(-3.49%)
Aug 31, 2018 59.67 59.67 59.67 0 -0.39(-0.65%)
Aug 30, 2018 60.00 60.62 58.80 60.06 194,892 -0.20(-0.33%)
Aug 29, 2018 60.03 60.47 59.14 60.26 195,258 +0.20(+0.33%)
Aug 28, 2018 59.58 60.49 59.31 60.06 283,206 +1.06(+1.80%)
Aug 27, 2018 58.22 59.50 58.10 59.00 210,314 +0.64(+1.10%)
Aug 24, 2018 57.52 58.47 57.24 58.36 338,400 +1.58(+2.78%)
Aug 23, 2018 57.69 57.99 56.59 56.78 119,528 -1.20(-2.07%)
Aug 22, 2018 57.87 58.35 57.73 57.98 116,694 +0.26(+0.45%)
Aug 21, 2018 56.18 58.25 56.02 57.72 107,416 +0.91(+1.60%)
Aug 20, 2018 57.10 57.46 56.68 56.81 163,877 +0.07(+0.12%)
Aug 17, 2018 55.76 56.81 55.67 56.74 105,900 +0.75(+1.34%)
Aug 16, 2018 55.03 56.32 54.29 55.99 161,909 +1.72(+3.17%)
Aug 15, 2018 55.24 55.61 53.30 54.27 252,974 -1.93(-3.43%)
Aug 14, 2018 56.35 56.98 55.94 56.20 123,063 -0.08(-0.14%)
Aug 13, 2018 57.80 57.86 56.03 56.28 225,580 -1.41(-2.44%)
Aug 10, 2018 57.33 58.82 57.33 57.69 255,200 -0.69(-1.18%)
Aug 09, 2018 58.11 58.73 57.83 58.38 204,285 +0.03(+0.05%)
Aug 08, 2018 59.26 59.26 57.94 58.35 257,984 -0.64(-1.08%)
Aug 07, 2018 59.50 59.95 58.74 58.99 230,906 +0.05(+0.08%)
Aug 06, 2018 58.31 59.49 58.23 58.94 292,663 +0.21(+0.36%)
Aug 03, 2018 59.00 59.53 58.18 58.73 366,900 +0.42(+0.72%)
Aug 02, 2018 54.04 58.40 53.12 58.31 394,529 +3.99(+7.35%)
Aug 01, 2018 54.16 54.71 53.75 54.32 236,891 -0.45(-0.82%)
Jul 31, 2018 55.62 55.62 54.56 54.77 243,829 -0.65(-1.17%)
Jul 30, 2018 56.18 56.73 55.33 55.42 144,538 -0.54(-0.96%)
Jul 27, 2018 57.86 58.02 55.79 55.96 199,100 -1.29(-2.25%)
Jul 26, 2018 56.31 57.75 56.11 57.25 310,660 +0.43(+0.76%)
Jul 25, 2018 56.47 57.42 56.12 56.82 175,337 -0.33(-0.58%)
Jul 24, 2018 57.11 58.15 56.73 57.15 399,893 +1.27(+2.27%)
Jul 23, 2018 55.62 56.23 55.24 55.88 224,847 +0.22(+0.40%)
Jul 20, 2018 56.34 56.55 55.55 55.66 232,868 -0.56(-1.00%)
Jul 19, 2018 56.21 56.39 55.26 56.22 280,624 -0.54(-0.95%)
Jul 18, 2018 56.70 57.35 56.51 56.76 301,903 -0.17(-0.30%)
Jul 17, 2018 56.36 57.42 56.36 56.93 210,088 +0.46(+0.81%)
Jul 16, 2018 56.67 56.67 55.92 56.47 302,636 -0.04(-0.07%)
Jul 13, 2018 56.02 56.82 55.60 56.51 169,672 +0.59(+1.06%)
Jul 12, 2018 56.21 56.21 55.11 55.92 154,318 +0.29(+0.52%)
Jul 11, 2018 55.20 56.38 54.84 55.63 180,167 -0.32(-0.57%)
Jul 10, 2018 55.92 56.62 55.32 55.95 200,487 +0.09(+0.16%)
Jul 09, 2018 55.29 56.25 55.00 55.86 353,344 +1.07(+1.95%)
Jul 06, 2018 54.02 55.17 53.53 54.79 178,626 +0.54(+1.00%)
Jul 05, 2018 54.08 54.27 53.17 54.25 254,406 +1.18(+2.22%)
Jul 03, 2018 53.07 53.07 53.07 0 -0.35(-0.66%)
Jul 02, 2018 51.52 53.50 51.52 53.42 329,902 +0.85(+1.62%)
Jun 29, 2018 52.92 53.35 52.49 52.57 278,683 +0.06(+0.11%)
Jun 28, 2018 51.88 52.55 51.42 52.51 296,508 +0.44(+0.85%)
Jun 27, 2018 52.56 53.15 51.91 52.07 213,946 -0.78(-1.48%)
Jun 26, 2018 52.09 53.08 51.54 52.85 285,966 +0.72(+1.38%)
Jun 25, 2018 53.80 54.01 51.06 52.13 465,212 -4.03(-7.18%)
Jun 22, 2018 56.09 57.12 56.03 56.16 428,954 +0.70(+1.26%)
Jun 21, 2018 56.64 56.84 55.15 55.46 260,778 -1.44(-2.53%)
Jun 20, 2018 56.23 57.08 55.65 56.90 277,837 +1.16(+2.08%)
Jun 19, 2018 56.04 56.05 53.88 55.74 347,893 -1.25(-2.19%)
Jun 18, 2018 55.67 57.14 55.67 56.99 253,771 +0.89(+1.59%)
Jun 15, 2018 56.72 55.19 56.10 401,689 -0.62(-1.09%)
Jun 14, 2018 57.07 57.10 56.27 56.72 173,863 -0.07(-0.12%)
Jun 13, 2018 57.08 57.12 56.16 56.79 177,619 -0.03(-0.05%)
Jun 12, 2018 57.27 57.62 56.42 56.82 233,416 -0.39(-0.68%)
Jun 11, 2018 56.02 57.43 55.88 57.21 462,716 +1.34(+2.40%)
Jun 08, 2018 56.77 57.06 55.74 55.87 447,566 -0.81(-1.43%)
Jun 07, 2018 57.74 58.10 55.91 56.68 536,649 -1.32(-2.28%)
Jun 06, 2018 57.76 58.00 756,594 -0.03(-0.05%)
Jun 05, 2018 58.10 58.67 57.70 58.03 435,631 -0.07(-0.12%)
Jun 04, 2018 59.44 59.69 57.82 58.10 413,043 -1.45(-2.43%)
Jun 01, 2018 60.21 60.72 59.23 59.55 602,808 -0.39(-0.65%)
May 31, 2018 60.89 61.49 59.75 59.94 506,780 -0.49(-0.81%)
May 30, 2018 58.82 60.64 58.82 60.43 462,635 +2.12(+3.64%)
May 29, 2018 57.89 58.83 57.61 58.31 190,903 -0.22(-0.38%)
May 25, 2018 58.53 58.53 58.53 0 -0.93(-1.56%)
May 24, 2018 59.40 59.91 59.01 59.46 127,945 +0.07(+0.12%)
May 23, 2018 58.79 59.45 58.62 59.39 146,180 +0.20(+0.34%)
May 22, 2018 59.50 60.48 59.17 59.19 186,937 -0.14(-0.24%)
May 21, 2018 59.11 59.44 58.43 59.33 218,383 +0.63(+1.07%)
May 18, 2018 59.13 59.66 58.42 58.70 310,208 -0.31(-0.53%)
May 17, 2018 59.06 59.88 58.82 59.01 348,806 -0.24(-0.41%)
May 16, 2018 58.84 59.97 58.43 59.25 472,373 +0.95(+1.63%)
May 15, 2018 56.17 58.43 56.07 58.30 376,670 +1.66(+2.93%)
May 14, 2018 57.11 57.61 56.47 56.64 228,802 -0.42(-0.74%)
May 11, 2018 57.17 57.86 56.93 57.06 192,750 +0.20(+0.35%)
May 10, 2018 57.07 57.12 56.62 56.86 222,643 +0.15(+0.26%)
May 09, 2018 56.58 56.94 56.03 56.71 326,499 +0.31(+0.55%)
May 08, 2018 55.83 56.41 55.77 56.40 145,783 +0.31(+0.55%)
May 07, 2018 55.24 56.28 55.05 56.09 273,643 +1.06(+1.93%)
May 04, 2018 53.44 55.53 53.28 55.03 274,832 +1.08(+2.00%)
May 03, 2018 53.58 54.10 52.69 53.95 314,539 +0.79(+1.49%)
May 02, 2018 53.91 54.05 53.00 53.16 306,368 -0.23(-0.43%)
May 01, 2018 52.83 53.51 51.96 53.39 469,790 +0.13(+0.24%)
Apr 30, 2018 55.11 55.28 52.98 53.26 514,363 -1.64(-2.99%)
Apr 27, 2018 53.62 55.17 53.58 54.90 666,240 +2.59(+4.95%)
Apr 26, 2018 49.97 53.11 49.97 52.31 919,354 +3.11(+6.32%)
Apr 25, 2018 49.80 50.28 49.02 49.20 801,633 -0.81(-1.62%)
Apr 24, 2018 51.48 51.87 49.40 50.01 446,526 -0.97(-1.90%)
Apr 23, 2018 50.81 51.89 50.56 50.98 516,567 -0.17(-0.33%)
Apr 20, 2018 51.74 52.07 50.92 51.15 845,452 -0.64(-1.24%)
Apr 19, 2018 51.27 52.02 50.92 51.79 294,879 +0.51(+0.99%)
Apr 18, 2018 50.94 52.26 50.73 51.28 526,446 +1.23(+2.46%)
Apr 17, 2018 49.61 50.46 49.47 50.05 278,102 +0.70(+1.42%)
Apr 16, 2018 48.77 49.56 48.30 49.35 227,017 +0.87(+1.79%)
Apr 13, 2018 48.76 49.21 48.30 48.48 375,800 +0.31(+0.64%)
Apr 12, 2018 48.12 48.69 47.98 48.17 427,800 +0.17(+0.35%)
Apr 11, 2018 47.47 48.32 47.47 48.00 461,088 +0.16(+0.33%)
Apr 10, 2018 47.35 48.13 46.70 47.84 365,277 +1.72(+3.73%)
Apr 09, 2018 45.98 46.97 45.64 46.12 434,920 +0.53(+1.16%)
Apr 06, 2018 45.00 45.88 45.00 45.59 887,649 +0.03(+0.07%)
Apr 05, 2018 44.18 45.99 44.18 45.56 461,656 +1.73(+3.95%)
Apr 04, 2018 42.01 43.92 41.75 43.83 383,550 +0.85(+1.98%)
Apr 03, 2018 42.91 43.42 42.64 42.98 362,934 +0.32(+0.75%)
Apr 02, 2018 43.81 44.33 42.11 42.66 312,788 -1.46(-3.31%)
Mar 29, 2018 44.12 44.12 44.12 0 +0.93(+2.15%)
Mar 28, 2018 43.25 43.43 42.44 43.19 808,708 -0.17(-0.39%)
Mar 27, 2018 43.59 44.14 43.12 43.36 496,859 -0.06(-0.14%)
Mar 26, 2018 43.61 43.68 42.51 43.42 565,165 +0.66(+1.54%)
Mar 23, 2018 44.52 44.86 42.72 42.76 632,345 -1.26(-2.86%)
Mar 22, 2018 45.84 46.18 43.99 44.02 499,240 -2.77(-5.92%)
Mar 21, 2018 46.29 47.59 46.29 46.79 369,792 +0.69(+1.50%)
Mar 20, 2018 48.21 48.32 46.04 46.10 619,054 -2.12(-4.40%)
Mar 19, 2018 48.52 49.19 47.45 48.22 285,327 -1.14(-2.31%)
Mar 16, 2018 49.31 50.06 48.45 49.36 851,413 +0.05(+0.10%)
Mar 15, 2018 50.31 50.44 49.21 49.31 315,463 -0.98(-1.95%)
Mar 14, 2018 52.41 52.82 50.15 50.29 511,638 -1.67(-3.21%)
Mar 13, 2018 52.50 53.07 51.83 51.96 359,774 -0.34(-0.65%)
Mar 12, 2018 51.69 52.66 51.69 52.30 265,394 +0.57(+1.10%)
Mar 09, 2018 51.38 52.47 51.29 51.73 332,941 +0.75(+1.47%)
Mar 08, 2018 51.54 51.88 50.42 50.98 168,593 -0.68(-1.32%)
Mar 07, 2018 52.10 51.66 292,366 +0.45(+0.88%)
Mar 06, 2018 50.92 51.64 50.08 51.21 265,021 +0.65(+1.29%)
Mar 05, 2018 49.93 51.17 49.59 50.56 345,515 +0.23(+0.46%)
Mar 02, 2018 50.08 50.47 48.65 50.33 393,029 -0.94(-1.83%)
Mar 01, 2018 51.21 52.33 50.74 51.27 468,552 +0.33(+0.65%)
Feb 28, 2018 51.74 52.17 50.92 50.94 601,035 -0.67(-1.30%)
Feb 27, 2018 51.73 52.22 51.43 51.61 357,960 -0.39(-0.75%)
Feb 26, 2018 51.91 52.27 50.98 52.00 290,112 +0.85(+1.66%)
Feb 23, 2018 51.08 51.40 50.70 51.15 256,709 +0.39(+0.77%)
Feb 22, 2018 50.76 285,767 +0.20(+0.40%)
Feb 21, 2018 51.20 51.91 50.53 50.56 327,046 -0.49(-0.96%)
Feb 20, 2018 51.47 52.49 50.91 51.05 495,469 -1.29(-2.46%)
Feb 16, 2018 52.34 52.34 52.34 0 +0.64(+1.24%)
Feb 15, 2018 51.90 52.19 51.02 51.70 437,241 +0.27(+0.52%)
Feb 14, 2018 51.54 48.77 51.43 410,319 +2.02(+4.09%)
Feb 13, 2018 48.45 49.64 48.25 49.41 418,747 +0.72(+1.48%)
Feb 12, 2018 47.65 49.12 47.39 48.69 360,962 +1.16(+2.44%)
Feb 09, 2018 46.96 47.77 45.38 47.53 596,688 +1.06(+2.28%)
Feb 08, 2018 47.34 47.61 46.42 46.47 637,830 -0.77(-1.63%)
Feb 07, 2018 47.19 47.51 46.89 47.24 614,946 -0.38(-0.80%)
Feb 06, 2018 44.88 47.83 44.25 47.62 644,404 +0.86(+1.85%)
Feb 05, 2018 47.39 48.23 46.10 46.76 516,353 -1.25(-2.61%)
Feb 02, 2018 49.71 49.72 47.80 48.01 759,825 -2.40(-4.76%)
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.