Carpenter Technology Corp (NY: CRS )

25.82 USD -0.18 (-0.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 26.05 26.18 25.41 25.82 140,815 -0.18(-0.69%)
Nov 25, 2020 26.86 26.95 25.74 26.00 343,600 -1.25(-4.59%)
Nov 24, 2020 27.50 27.64 26.87 27.25 503,730 +0.67(+2.52%)
Nov 23, 2020 26.01 26.92 26.01 26.58 368,139 +1.08(+4.24%)
Nov 20, 2020 24.82 25.58 24.60 25.50 325,500 +0.51(+2.04%)
Nov 19, 2020 25.65 26.09 24.23 24.99 376,600 -0.86(-3.33%)
Nov 18, 2020 25.33 26.23 25.33 25.85 680,075 +0.72(+2.87%)
Nov 17, 2020 24.78 25.48 24.00 25.13 705,387 -0.13(-0.51%)
Nov 16, 2020 24.33 25.31 23.74 25.26 649,901 +2.12(+9.16%)
Nov 13, 2020 21.71 23.32 21.71 23.14 528,800 +1.76(+8.23%)
Nov 12, 2020 22.08 22.08 21.09 21.38 632,561 -1.11(-4.94%)
Nov 11, 2020 22.80 23.00 22.22 22.49 435,172 -0.24(-1.06%)
Nov 10, 2020 22.14 22.75 22.00 22.73 924,693 +0.94(+4.31%)
Nov 09, 2020 21.02 22.79 20.77 21.79 773,744 +2.90(+15.35%)
Nov 06, 2020 19.12 19.39 18.81 18.89 263,600 -0.09(-0.47%)
Nov 05, 2020 18.26 19.14 18.00 18.98 955,460 +0.98(+5.44%)
Nov 04, 2020 18.00 18.33 17.60 18.00 1,074,222 -0.42(-2.28%)
Nov 03, 2020 18.48 18.78 18.32 18.42 573,882 +0.36(+1.99%)
Nov 02, 2020 17.83 18.07 17.28 18.06 318,338 +0.58(+3.32%)
Oct 30, 2020 17.15 17.68 16.94 17.48 415,300 +0.22(+1.27%)
Oct 29, 2020 16.16 17.36 15.90 17.26 576,028 +1.17(+7.27%)
Oct 28, 2020 16.89 17.03 16.05 16.09 529,163 -1.40(-8.00%)
Oct 27, 2020 17.73 17.98 17.43 17.49 650,813 -0.39(-2.18%)
Oct 26, 2020 18.05 18.39 17.82 17.88 723,023 -0.65(-3.51%)
Oct 23, 2020 18.44 19.25 18.26 18.53 829,000 +0.37(+2.04%)
Oct 22, 2020 16.86 18.19 16.31 18.16 911,486 +1.08(+6.32%)
Oct 21, 2020 17.60 17.73 17.06 17.08 594,666 -0.42(-2.40%)
Oct 20, 2020 18.31 18.53 17.47 17.50 413,302 -0.50(-2.78%)
Oct 19, 2020 18.50 19.01 17.96 18.00 298,153 -0.48(-2.60%)
Oct 16, 2020 18.44 18.63 18.29 18.48 350,000 -0.02(-0.11%)
Oct 15, 2020 18.10 18.57 17.92 18.50 502,598 +0.01(+0.05%)
Oct 14, 2020 18.34 18.75 18.34 18.49 254,551 +0.23(+1.26%)
Oct 13, 2020 18.66 18.86 18.13 18.26 291,405 -0.70(-3.69%)
Oct 12, 2020 18.90 19.25 18.64 18.96 218,852 +0.08(+0.42%)
Oct 09, 2020 19.27 19.31 18.59 18.88 254,200 -0.18(-0.94%)
Oct 08, 2020 19.16 19.16 18.64 19.06 345,716 +0.22(+1.17%)
Oct 07, 2020 18.64 19.04 18.48 18.84 412,890 +0.52(+2.84%)
Oct 06, 2020 19.59 19.69 18.23 18.32 384,416 -0.90(-4.68%)
Oct 05, 2020 18.99 19.38 18.99 19.22 220,982 +0.36(+1.91%)
Oct 02, 2020 17.90 18.96 17.83 18.86 363,200 +0.54(+2.95%)
Oct 01, 2020 18.19 18.55 17.97 18.32 358,405 +0.16(+0.88%)
Sep 30, 2020 18.21 18.96 18.02 18.16 352,762 -0.03(-0.16%)
Sep 29, 2020 18.64 18.81 17.95 18.19 382,420 -0.46(-2.47%)
Sep 28, 2020 18.72 19.14 18.50 18.65 478,047 +0.49(+2.70%)
Sep 25, 2020 17.82 18.25 17.75 18.16 270,200 +0.05(+0.28%)
Sep 24, 2020 18.16 18.53 17.60 18.11 354,704 -0.10(-0.55%)
Sep 23, 2020 18.56 19.05 18.18 18.21 442,558 -0.35(-1.89%)
Sep 22, 2020 18.47 19.22 18.33 18.56 332,850 +0.14(+0.76%)
Sep 21, 2020 19.27 19.31 18.17 18.42 515,750 -1.60(-7.99%)
Sep 18, 2020 19.74 20.16 19.49 20.02 1,293,800 +0.34(+1.73%)
Sep 17, 2020 20.07 20.20 19.64 19.68 467,995 -0.60(-2.96%)
Sep 16, 2020 20.13 20.86 19.92 20.28 425,126 +0.11(+0.55%)
Sep 15, 2020 20.38 20.61 20.07 20.17 263,560 +0.01(+0.05%)
Sep 14, 2020 19.64 20.22 19.41 20.16 370,388 +0.67(+3.44%)
Sep 11, 2020 19.25 19.69 19.16 19.49 485,600 +0.34(+1.78%)
Sep 10, 2020 19.72 19.99 18.95 19.15 470,702 -0.56(-2.84%)
Sep 09, 2020 20.64 20.70 19.34 19.71 679,277 -0.69(-3.38%)
Sep 08, 2020 21.13 21.33 20.36 20.40 412,020 -1.17(-5.42%)
Sep 04, 2020 21.81 22.25 20.93 21.57 424,200 +0.30(+1.41%)
Sep 03, 2020 21.45 22.00 21.03 21.27 433,321 -0.18(-0.84%)
Sep 02, 2020 21.23 21.48 20.77 21.45 370,575 +0.18(+0.85%)
Sep 01, 2020 20.84 21.42 20.60 21.27 427,213 +0.24(+1.14%)
Aug 31, 2020 21.90 21.90 20.98 21.03 534,610 -0.58(-2.68%)
Aug 28, 2020 21.30 21.65 20.99 21.61 463,100 +0.50(+2.37%)
Aug 27, 2020 20.95 21.46 20.59 21.11 407,279 +0.24(+1.15%)
Aug 26, 2020 21.54 21.66 20.65 20.87 359,570 -0.76(-3.51%)
Aug 25, 2020 21.52 21.86 21.22 21.63 455,999 +0.20(+0.93%)
Aug 24, 2020 20.62 21.43 20.38 21.43 390,069 +0.83(+4.03%)
Aug 21, 2020 20.62 20.80 20.35 20.60 485,900 -0.27(-1.29%)
Aug 20, 2020 20.58 21.04 20.52 20.87 407,264 -0.15(-0.71%)
Aug 19, 2020 21.38 21.96 20.94 21.02 446,941 -0.46(-2.14%)
Aug 18, 2020 22.34 22.49 21.42 21.48 407,130 -0.69(-3.11%)
Aug 17, 2020 22.50 22.64 22.08 22.17 396,957 -0.16(-0.72%)
Aug 14, 2020 22.00 22.58 21.76 22.33 653,500 +0.17(+0.77%)
Aug 13, 2020 22.84 23.25 22.11 22.16 1,114,193 -1.81(-7.55%)
Aug 12, 2020 24.96 25.05 23.70 23.97 333,065 -0.27(-1.11%)
Aug 11, 2020 24.86 25.43 24.18 24.24 722,469 -0.22(-0.90%)
Aug 10, 2020 24.15 25.19 24.12 24.46 528,600 +0.60(+2.51%)
Aug 07, 2020 22.97 23.88 22.56 23.86 802,600 +0.56(+2.40%)
Aug 06, 2020 23.08 23.49 22.80 23.30 439,373 +0.00(+0.00%)
Aug 05, 2020 23.44 23.59 23.09 23.30 871,595 +0.30(+1.30%)
Aug 04, 2020 23.17 23.19 22.45 23.00 740,289 -0.24(-1.03%)
Aug 03, 2020 22.59 23.50 22.26 23.24 990,205 +0.88(+3.94%)
Jul 31, 2020 23.29 23.39 21.36 22.36 10,557,100 -1.24(-5.25%)
Jul 30, 2020 23.30 23.85 22.26 23.60 1,334,483 +0.05(+0.21%)
Jul 29, 2020 23.50 24.30 23.33 23.55 1,913,477 +1.48(+6.71%)
Jul 28, 2020 22.41 22.52 22.01 22.07 370,508 -0.76(-3.33%)
Jul 27, 2020 22.22 22.90 21.94 22.83 330,914 +0.46(+2.06%)
Jul 24, 2020 22.48 22.71 22.10 22.37 273,500 -0.28(-1.24%)
Jul 23, 2020 22.58 23.00 22.25 22.65 316,990 +0.03(+0.13%)
Jul 22, 2020 22.43 22.88 22.20 22.62 374,929 -0.12(-0.53%)
Jul 21, 2020 22.23 23.31 22.22 22.74 453,619 +0.86(+3.93%)
Jul 20, 2020 22.36 22.74 21.84 21.88 271,623 -0.72(-3.19%)
Jul 17, 2020 23.00 23.54 22.57 22.60 278,700 -0.51(-2.21%)
Jul 16, 2020 23.98 24.01 22.86 23.11 454,792 -1.06(-4.39%)
Jul 15, 2020 24.21 24.44 23.26 24.17 519,283 +0.80(+3.42%)
Jul 14, 2020 22.77 23.57 22.51 23.37 429,631 +0.49(+2.14%)
Jul 13, 2020 23.00 23.55 22.53 22.88 512,128 +0.29(+1.28%)
Jul 10, 2020 21.63 22.63 21.47 22.59 636,500 +1.17(+5.46%)
Jul 09, 2020 22.23 22.66 20.95 21.42 412,327 -0.89(-3.99%)
Jul 08, 2020 22.90 23.18 22.04 22.31 410,978 -0.64(-2.79%)
Jul 07, 2020 24.31 24.58 22.87 22.95 561,183 -1.80(-7.27%)
Jul 06, 2020 24.95 24.97 24.23 24.75 588,788 +0.56(+2.32%)
Jul 02, 2020 24.93 25.43 23.91 24.19 287,300 +0.31(+1.30%)
Jul 01, 2020 24.44 24.44 23.29 23.88 507,873 -0.40(-1.65%)
Jun 30, 2020 24.00 24.59 23.52 24.28 379,617 -0.12(-0.49%)
Jun 29, 2020 23.50 24.69 23.33 24.40 637,479 +1.41(+6.13%)
Jun 26, 2020 23.51 23.67 22.26 22.99 646,200 -0.60(-2.54%)
Jun 25, 2020 22.48 23.62 22.00 23.59 515,904 +0.60(+2.61%)
Jun 24, 2020 23.69 24.16 22.80 22.99 431,052 -1.38(-5.66%)
Jun 23, 2020 25.10 25.10 24.02 24.37 377,801 -0.17(-0.69%)
Jun 22, 2020 24.50 24.64 23.56 24.54 341,828 +0.16(+0.66%)
Jun 19, 2020 25.72 26.34 23.91 24.38 1,321,300 -0.91(-3.60%)
Jun 18, 2020 24.91 25.91 24.77 25.29 337,188 -0.40(-1.56%)
Jun 17, 2020 25.85 26.30 25.37 25.69 317,673 -0.18(-0.70%)
Jun 16, 2020 26.49 26.92 25.23 25.87 474,763 +1.29(+5.25%)
Jun 15, 2020 22.95 24.79 22.69 24.58 451,754 +0.36(+1.49%)
Jun 12, 2020 24.13 24.82 23.32 24.22 429,400 +1.82(+8.12%)
Jun 11, 2020 23.96 24.85 22.16 22.40 536,710 -3.57(-13.75%)
Jun 10, 2020 27.63 27.91 25.74 25.97 487,112 -1.99(-7.12%)
Jun 09, 2020 28.00 28.29 27.24 27.96 357,698 -0.98(-3.39%)
Jun 08, 2020 30.30 30.86 28.54 28.94 482,518 -0.33(-1.13%)
Jun 05, 2020 28.91 30.52 28.80 29.27 669,200 +2.29(+8.49%)
Jun 04, 2020 26.58 27.04 25.51 26.98 475,859 +0.26(+0.97%)
Jun 03, 2020 24.99 26.98 24.85 26.72 430,063 +2.52(+10.41%)
Jun 02, 2020 24.48 24.75 24.04 24.20 420,454 +0.48(+2.02%)
Jun 01, 2020 23.51 24.30 23.33 23.72 364,174 +0.35(+1.50%)
May 29, 2020 23.41 23.80 22.84 23.37 389,500 -0.58(-2.42%)
May 28, 2020 26.01 26.20 23.76 23.95 469,462 -1.84(-7.13%)
May 27, 2020 24.83 25.87 24.63 25.79 593,201 +1.86(+7.77%)
May 26, 2020 23.95 24.36 23.50 23.93 451,210 +1.49(+6.64%)
May 22, 2020 22.15 22.64 21.41 22.44 337,200 +0.59(+2.70%)
May 21, 2020 22.43 22.79 21.69 21.85 518,797 -0.52(-2.32%)
May 20, 2020 21.07 22.79 21.02 22.37 512,124 +1.80(+8.75%)
May 19, 2020 21.18 21.60 20.54 20.57 401,119 -0.91(-4.24%)
May 18, 2020 20.64 21.71 20.30 21.48 523,768 +2.23(+11.58%)
May 15, 2020 19.04 19.61 18.66 19.25 254,700 +0.18(+0.94%)
May 14, 2020 17.80 19.20 17.23 19.07 487,152 +0.62(+3.36%)
May 13, 2020 19.15 19.25 18.21 18.45 490,645 -1.00(-5.14%)
May 12, 2020 20.31 20.60 19.41 19.45 350,904 -0.75(-3.71%)
May 11, 2020 21.05 21.05 19.93 20.20 526,880 -1.43(-6.61%)
May 08, 2020 20.97 21.96 20.97 21.63 607,900 +1.27(+6.24%)
May 07, 2020 19.93 21.28 19.83 20.36 531,061 +0.90(+4.62%)
May 06, 2020 20.57 20.90 19.40 19.46 521,154 -1.18(-5.72%)
May 05, 2020 22.33 23.05 20.60 20.64 415,247 -0.62(-2.92%)
May 04, 2020 20.29 22.51 20.06 21.26 827,063 -0.16(-0.75%)
May 01, 2020 21.83 22.63 20.96 21.42 702,300 -0.75(-3.38%)
Apr 30, 2020 23.63 24.68 21.98 22.17 749,454 -1.46(-6.18%)
Apr 29, 2020 22.05 24.28 21.99 23.63 682,745 +2.66(+12.68%)
Apr 28, 2020 21.41 21.72 20.32 20.97 514,921 +0.53(+2.59%)
Apr 27, 2020 18.70 20.58 18.27 20.44 868,500 +2.28(+12.56%)
Apr 24, 2020 18.38 18.90 18.01 18.16 871,400 -0.04(-0.22%)
Apr 23, 2020 18.18 19.32 18.15 18.20 602,574 +0.12(+0.66%)
Apr 22, 2020 18.81 18.96 17.91 18.08 419,960 -0.12(-0.66%)
Apr 21, 2020 18.29 18.88 18.01 18.20 630,896 -2.61(-12.54%)
Apr 20, 2020 21.07 21.30 18.95 20.81 389,135 +0.70(+3.48%)
Apr 17, 2020 19.95 20.33 19.38 20.11 439,500 +1.74(+9.47%)
Apr 16, 2020 19.16 19.16 18.00 18.37 634,435 -0.89(-4.62%)
Apr 15, 2020 19.44 20.00 18.37 19.26 436,304 -1.42(-6.87%)
Apr 14, 2020 22.17 22.59 20.47 20.68 456,062 -0.59(-2.77%)
Apr 13, 2020 22.83 23.03 21.08 21.27 413,647 -1.56(-6.83%)
Apr 09, 2020 22.90 23.64 22.24 22.83 663,100 +1.04(+4.77%)
Apr 08, 2020 20.70 22.02 20.40 21.79 434,852 +1.61(+7.98%)
Apr 07, 2020 20.90 21.94 20.07 20.18 764,903 +0.40(+2.02%)
Apr 06, 2020 19.21 20.62 19.15 19.78 626,922 +1.86(+10.38%)
Apr 03, 2020 18.92 19.24 17.58 17.92 658,800 -0.98(-5.19%)
Apr 02, 2020 18.30 19.68 18.24 18.90 699,509 +0.55(+3.00%)
Apr 01, 2020 18.75 19.36 18.05 18.35 674,167 -1.15(-5.90%)
Mar 31, 2020 18.75 20.25 18.44 19.50 1,257,726 +0.87(+4.67%)
Mar 30, 2020 19.73 19.73 18.11 18.63 914,202 -0.59(-3.07%)
Mar 27, 2020 20.31 20.38 18.94 19.22 682,400 -1.93(-9.13%)
Mar 26, 2020 20.63 21.68 19.83 21.15 763,678 +0.75(+3.68%)
Mar 25, 2020 19.90 21.33 18.29 20.40 725,806 +1.04(+5.37%)
Mar 24, 2020 17.92 19.36 17.47 19.36 825,679 +2.87(+17.40%)
Mar 23, 2020 15.20 17.49 13.60 16.49 933,112 +1.62(+10.89%)
Mar 20, 2020 16.80 17.32 14.70 14.87 1,026,900 -1.49(-9.11%)
Mar 19, 2020 16.03 17.79 15.14 16.36 987,700 +0.13(+0.80%)
Mar 18, 2020 19.30 20.03 15.29 16.23 546,445 -5.16(-24.12%)
Mar 17, 2020 22.62 23.03 20.78 21.39 512,109 -0.85(-3.82%)
Mar 16, 2020 22.46 23.93 22.00 22.24 461,704 -4.44(-16.64%)
Mar 13, 2020 24.91 26.72 23.20 26.68 541,400 +4.08(+18.05%)
Mar 12, 2020 24.33 24.53 21.55 22.60 666,511 -4.68(-17.16%)
Mar 11, 2020 27.95 28.93 26.41 27.28 613,116 -1.63(-5.64%)
Mar 10, 2020 30.30 30.30 27.71 28.91 700,439 +0.41(+1.44%)
Mar 09, 2020 30.00 31.16 28.38 28.50 500,233 -5.95(-17.27%)
Mar 06, 2020 34.32 35.85 33.83 34.45 297,200 -1.43(-3.99%)
Mar 05, 2020 36.98 37.47 35.16 35.88 233,096 -2.29(-6.00%)
Mar 04, 2020 38.34 38.36 37.15 38.17 219,799 +0.79(+2.11%)
Mar 03, 2020 38.26 39.43 36.72 37.38 257,526 -0.82(-2.15%)
Mar 02, 2020 37.20 38.22 36.08 38.20 422,531 +1.45(+3.95%)
Feb 28, 2020 36.99 38.37 36.02 36.75 397,000 -1.77(-4.60%)
Feb 27, 2020 39.58 40.07 38.02 38.52 326,846 -2.11(-5.19%)
Feb 26, 2020 40.70 41.60 40.48 40.63 178,741 +0.30(+0.74%)
Feb 25, 2020 42.32 42.32 40.27 40.33 175,837 -1.78(-4.23%)
Feb 24, 2020 42.06 42.61 41.66 42.11 216,059 -1.87(-4.25%)
Feb 21, 2020 43.73 44.35 43.18 43.98 285,000 -0.07(-0.16%)
Feb 20, 2020 43.28 44.12 43.06 44.05 204,727 +0.51(+1.17%)
Feb 19, 2020 43.15 43.73 42.94 43.54 209,812 +0.56(+1.30%)
Feb 18, 2020 43.10 43.46 42.68 42.98 140,641 -0.36(-0.83%)
Feb 14, 2020 43.74 43.81 42.95 43.34 241,800 -0.32(-0.73%)
Feb 13, 2020 43.47 43.92 43.22 43.66 201,270 -0.14(-0.32%)
Feb 12, 2020 44.61 44.84 43.70 43.80 327,447 -0.15(-0.34%)
Feb 11, 2020 43.74 44.73 43.63 43.95 229,731 +0.48(+1.10%)
Feb 10, 2020 42.89 43.50 42.75 43.47 283,450 +0.33(+0.76%)
Feb 07, 2020 43.34 43.38 42.98 43.14 340,600 -0.66(-1.51%)
Feb 06, 2020 44.54 44.54 43.56 43.80 339,883 -0.23(-0.52%)
Feb 05, 2020 43.27 44.12 42.88 44.03 470,178 +1.56(+3.67%)
Feb 04, 2020 42.03 42.84 41.76 42.47 541,928 +1.42(+3.46%)
Feb 03, 2020 39.92 41.46 39.70 41.05 480,976 +1.31(+3.30%)
Jan 31, 2020 41.61 41.66 39.49 39.74 480,500 -2.55(-6.03%)
Jan 30, 2020 42.72 43.87 41.77 42.29 361,535 -1.47(-3.36%)
Jan 29, 2020 43.12 44.24 43.12 43.76 333,432 +0.67(+1.55%)
Jan 28, 2020 43.41 43.86 42.80 43.09 550,301 +0.23(+0.54%)
Jan 27, 2020 42.00 43.52 41.11 42.86 432,012 -0.14(-0.33%)
Jan 24, 2020 43.82 43.82 42.07 43.00 402,900 -0.69(-1.58%)
Jan 23, 2020 43.51 43.90 42.23 43.69 473,074 -0.19(-0.43%)
Jan 22, 2020 43.98 44.25 43.44 43.88 519,628 -0.10(-0.23%)
Jan 21, 2020 45.87 45.87 43.94 43.98 352,472 -2.41(-5.20%)
Jan 17, 2020 47.67 47.75 46.27 46.39 212,500 -1.02(-2.15%)
Jan 16, 2020 47.12 47.63 46.98 47.41 251,443 +0.13(+0.27%)
Jan 15, 2020 47.85 48.25 46.97 47.28 204,456 -0.83(-1.73%)
Jan 14, 2020 47.25 48.33 47.13 48.11 309,619 +0.58(+1.22%)
Jan 13, 2020 47.36 47.74 47.05 47.53 303,611 +0.26(+0.55%)
Jan 10, 2020 48.35 48.73 47.09 47.27 360,100 -1.18(-2.44%)
Jan 09, 2020 48.78 48.79 48.03 48.45 180,534 -0.30(-0.62%)
Jan 08, 2020 48.49 48.89 48.19 48.75 316,297 +0.25(+0.52%)
Jan 07, 2020 48.17 48.97 48.17 48.50 201,502 -0.28(-0.57%)
Jan 06, 2020 48.36 49.15 48.09 48.78 230,063 -0.01(-0.02%)
Jan 03, 2020 48.63 49.26 48.54 48.79 152,900 -0.69(-1.39%)
Jan 02, 2020 50.25 50.25 48.62 49.48 239,746 -0.30(-0.60%)
Dec 31, 2019 49.74 50.50 49.51 49.78 173,800 -0.03(-0.06%)
Dec 30, 2019 50.35 50.69 49.72 49.81 135,554 -0.47(-0.93%)
Dec 27, 2019 50.39 50.56 49.80 50.28 111,200 +0.10(+0.20%)
Dec 26, 2019 50.46 51.03 49.91 50.18 203,308 +0.12(+0.24%)
Dec 24, 2019 50.62 50.86 49.78 50.06 63,500 -0.41(-0.81%)
Dec 23, 2019 49.40 50.52 49.20 50.47 198,721 +1.14(+2.31%)
Dec 20, 2019 50.07 50.57 49.11 49.33 1,032,500 -0.44(-0.88%)
Dec 19, 2019 49.84 49.84 49.04 49.77 413,074 +0.04(+0.08%)
Dec 18, 2019 50.25 50.43 49.58 49.73 310,668 +0.01(+0.02%)
Dec 17, 2019 48.52 49.88 48.32 49.72 356,441 +1.31(+2.71%)
Dec 16, 2019 51.51 51.93 47.84 48.41 881,918 -5.11(-9.55%)
Dec 13, 2019 53.72 53.78 52.60 53.52 249,000 -0.43(-0.80%)
Dec 12, 2019 53.62 54.90 53.22 53.95 258,865 +0.09(+0.17%)
Dec 11, 2019 53.50 54.16 53.47 53.86 120,765 +0.46(+0.86%)
Dec 10, 2019 53.17 53.60 53.08 53.40 182,532 +0.19(+0.36%)
Dec 09, 2019 53.35 54.11 53.01 53.21 237,672 -0.36(-0.67%)
Dec 06, 2019 53.61 54.15 53.37 53.57 219,800 +0.76(+1.44%)
Dec 05, 2019 52.59 52.94 51.95 52.81 140,190 +0.41(+0.78%)
Dec 04, 2019 52.62 53.36 52.34 52.40 202,771 +0.26(+0.50%)
Dec 03, 2019 51.35 52.30 50.38 52.14 182,739 -0.24(-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.