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 (%)
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%)
Dec 02, 2019 52.71 53.01 51.89 52.38 188,843 -0.19(-0.36%)
Nov 29, 2019 53.05 53.10 52.36 52.57 58,800 -1.02(-1.90%)
Nov 27, 2019 53.23 53.70 52.44 53.59 100,400 +0.66(+1.25%)
Nov 26, 2019 53.02 53.48 52.56 52.93 147,901 +0.02(+0.04%)
Nov 25, 2019 52.07 53.44 52.01 52.91 175,429 +1.14(+2.20%)
Nov 22, 2019 52.44 52.73 51.76 51.77 121,500 -0.03(-0.06%)
Nov 21, 2019 52.69 52.69 51.51 51.80 118,328 -0.66(-1.26%)
Nov 20, 2019 52.41 53.37 51.94 52.46 230,222 -0.58(-1.09%)
Nov 19, 2019 53.70 53.88 52.58 53.04 126,675 +0.05(+0.09%)
Nov 18, 2019 52.53 53.09 51.81 52.99 204,035 +0.04(+0.08%)
Nov 15, 2019 52.41 53.48 52.36 52.95 135,900 +1.14(+2.20%)
Nov 14, 2019 52.19 52.78 51.41 51.81 185,590 -0.55(-1.05%)
Nov 13, 2019 52.23 52.56 51.55 52.36 204,283 -0.59(-1.11%)
Nov 12, 2019 53.07 53.99 52.36 52.95 152,697 +0.01(+0.02%)
Nov 11, 2019 52.70 53.36 52.12 52.94 165,979 -0.52(-0.97%)
Nov 08, 2019 52.05 53.48 51.81 53.46 216,600 +1.11(+2.12%)
Nov 07, 2019 52.88 53.34 52.16 52.35 148,793 +0.31(+0.60%)
Nov 06, 2019 52.24 52.27 51.11 52.04 179,782 -0.64(-1.21%)
Nov 05, 2019 52.78 53.19 52.24 52.68 295,236 +0.34(+0.65%)
Nov 04, 2019 52.02 52.47 51.08 52.34 196,101 +1.10(+2.15%)
Nov 01, 2019 49.85 51.76 49.52 51.24 199,400 +2.22(+4.53%)
Oct 31, 2019 48.66 49.09 47.68 49.02 241,134 -0.03(-0.06%)
Oct 30, 2019 50.71 50.71 48.74 49.05 179,975 -1.98(-3.88%)
Oct 29, 2019 50.84 51.53 50.67 51.03 379,510 +0.06(+0.12%)
Oct 28, 2019 49.00 51.19 49.00 50.97 365,354 +2.19(+4.49%)
Oct 25, 2019 48.88 49.43 47.75 48.78 372,900 +0.11(+0.23%)
Oct 24, 2019 46.65 49.18 44.67 48.67 487,698 -1.67(-3.32%)
Oct 23, 2019 51.00 51.02 49.26 50.34 359,142 -0.44(-0.87%)
Oct 22, 2019 50.50 51.05 49.65 50.78 233,462 +0.18(+0.36%)
Oct 21, 2019 52.17 52.76 50.55 50.60 267,318 -0.94(-1.82%)
Oct 18, 2019 51.75 52.56 51.52 51.54 248,400 -0.55(-1.06%)
Oct 17, 2019 52.59 52.65 51.60 52.09 346,071 -0.03(-0.06%)
Oct 16, 2019 50.80 52.62 50.73 52.12 509,858 +1.08(+2.12%)
Oct 15, 2019 50.54 51.79 50.19 51.04 254,884 +0.47(+0.93%)
Oct 14, 2019 50.55 51.15 49.95 50.57 326,396 -0.69(-1.35%)
Oct 11, 2019 50.92 52.23 50.83 51.26 286,200 +1.53(+3.08%)
Oct 10, 2019 49.19 49.92 48.84 49.73 238,626 +1.04(+2.14%)
Oct 09, 2019 49.32 49.32 48.05 48.69 184,809 -0.03(-0.06%)
Oct 08, 2019 49.00 49.57 48.66 48.72 180,029 -1.12(-2.25%)
Oct 07, 2019 50.46 51.14 49.81 49.84 248,662 -0.86(-1.70%)
Oct 04, 2019 49.58 50.71 49.45 50.70 145,000 +1.12(+2.26%)
Oct 03, 2019 48.59 49.61 47.78 49.58 186,200 +0.67(+1.37%)
Oct 02, 2019 49.67 49.78 48.53 48.91 278,930 -1.49(-2.96%)
Oct 01, 2019 52.20 53.31 50.26 50.40 170,055 -1.26(-2.44%)
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%)
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.