Skip to main content

Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 37.94 38.44 37.79 38.21 365,373 +0.05(+0.14%)
Nov 29, 2018 37.28 38.32 37.21 38.16 264,568 +0.51(+1.34%)
Nov 28, 2018 36.31 37.67 35.85 37.65 468,471 +1.68(+4.66%)
Nov 27, 2018 36.58 36.65 35.33 35.98 350,287 -1.15(-3.11%)
Nov 26, 2018 37.10 37.92 36.83 37.13 378,351 +0.13(+0.36%)
Nov 23, 2018 36.49 37.34 36.12 37.00 140,467 -0.44(-1.18%)
Nov 21, 2018 37.44 37.44 37.44 0 +1.09(+3.00%)
Nov 20, 2018 36.78 36.92 35.44 36.35 431,980 -1.13(-3.01%)
Nov 19, 2018 38.69 38.71 37.21 37.48 352,557 -1.35(-3.47%)
Nov 16, 2018 39.30 39.72 38.59 38.83 361,653 -0.74(-1.86%)
Nov 15, 2018 37.69 39.61 37.58 39.56 265,827 +1.49(+3.91%)
Nov 14, 2018 37.97 38.94 37.74 38.07 342,096 +0.07(+0.19%)
Nov 13, 2018 38.30 38.99 37.90 38.00 375,732 -0.20(-0.53%)
Nov 12, 2018 39.08 39.35 38.01 38.20 214,604 -0.67(-1.73%)
Nov 09, 2018 39.89 40.58 38.85 38.88 324,901 -1.78(-4.38%)
Nov 08, 2018 41.27 41.32 39.95 40.66 243,060 -0.66(-1.59%)
Nov 07, 2018 41.03 41.36 40.48 41.32 205,447 +0.65(+1.59%)
Nov 06, 2018 40.31 40.80 40.03 40.67 251,326 +0.51(+1.28%)
Nov 05, 2018 40.78 41.44 39.78 40.16 347,646 -0.56(-1.37%)
Nov 02, 2018 40.11 40.78 39.70 40.72 371,573 +1.10(+2.78%)
Nov 01, 2018 39.34 39.67 38.41 39.62 927,741 +0.93(+2.41%)
Oct 31, 2018 37.30 38.85 37.16 38.68 594,834 +2.07(+5.64%)
Oct 30, 2018 37.57 38.50 36.38 36.62 710,110 -1.00(-2.66%)
Oct 29, 2018 39.77 39.85 37.18 37.62 520,176 -1.33(-3.42%)
Oct 26, 2018 38.61 40.29 37.92 38.95 558,938 +0.13(+0.34%)
Oct 25, 2018 39.71 40.02 38.59 38.82 835,584 -0.75(-1.91%)
Oct 24, 2018 44.48 45.53 39.11 39.57 1,153,943 -7.00(-15.03%)
Oct 23, 2018 45.84 47.06 44.38 46.57 808,323 -0.60(-1.28%)
Oct 22, 2018 46.80 47.33 46.27 47.17 200,082 +0.61(+1.31%)
Oct 19, 2018 47.73 47.73 46.16 46.56 245,566 -0.87(-1.84%)
Oct 18, 2018 48.93 48.98 47.36 47.44 297,265 -1.83(-3.71%)
Oct 17, 2018 48.96 49.53 48.23 49.26 181,840 +0.32(+0.65%)
Oct 16, 2018 48.24 49.10 47.45 48.95 212,185 +1.29(+2.71%)
Oct 15, 2018 47.36 48.55 47.04 47.66 312,504 -0.01(-0.02%)
Oct 12, 2018 48.60 48.95 46.52 47.67 425,158 -0.23(-0.48%)
Oct 11, 2018 48.82 49.51 47.88 47.90 324,771 -1.21(-2.47%)
Oct 10, 2018 51.06 51.39 48.97 49.11 264,971 -2.57(-4.98%)
Oct 09, 2018 52.14 52.80 51.51 51.68 236,191 -0.49(-0.93%)
Oct 08, 2018 51.48 52.25 51.01 52.16 235,234 +0.55(+1.06%)
Oct 05, 2018 51.31 51.79 50.78 51.62 183,778 -0.24(-0.46%)
Oct 04, 2018 52.65 52.81 51.70 51.85 132,515 -0.69(-1.31%)
Oct 03, 2018 53.02 53.12 51.92 52.54 154,178 -0.15(-0.29%)
Oct 02, 2018 52.35 53.02 51.88 52.69 226,102 +0.85(+1.64%)
Oct 01, 2018 52.51 52.60 51.40 51.84 240,297 -0.25(-0.47%)
Sep 28, 2018 51.93 52.73 51.93 52.09 205,280 -0.17(-0.32%)
Sep 27, 2018 52.03 52.37 51.72 52.26 177,937 +0.31(+0.60%)
Sep 26, 2018 53.36 53.36 51.87 51.95 190,695 -0.85(-1.61%)
Sep 25, 2018 52.49 52.97 51.77 52.80 145,185 +0.85(+1.63%)
Sep 24, 2018 52.23 52.72 51.68 51.95 198,903 -0.34(-0.66%)
Sep 21, 2018 52.64 53.01 51.84 52.30 773,591 -0.26(-0.49%)
Sep 20, 2018 53.59 53.59 52.12 52.55 236,568 -0.13(-0.25%)
Sep 19, 2018 52.89 53.71 52.42 52.68 213,165 +0.44(+0.85%)
Sep 18, 2018 52.37 52.84 51.53 52.24 198,246 +0.41(+0.78%)
Sep 17, 2018 51.41 52.45 51.27 51.84 202,844 +0.38(+0.74%)
Sep 14, 2018 51.18 52.23 50.90 51.46 216,370 +0.34(+0.66%)
Sep 13, 2018 51.72 51.74 50.70 51.12 154,900 -0.09(-0.17%)
Sep 12, 2018 50.25 51.43 49.94 51.21 187,685 +0.95(+1.88%)
Sep 11, 2018 49.41 50.40 49.01 50.26 117,505 +0.42(+0.83%)
Sep 10, 2018 50.10 50.51 49.70 49.85 250,868 -0.34(-0.67%)
Sep 07, 2018 50.77 50.90 49.49 50.18 131,836 -0.90(-1.76%)
Sep 06, 2018 51.26 52.00 50.67 51.09 149,818 +0.08(+0.16%)
Sep 05, 2018 50.78 51.53 50.52 51.01 163,076 +0.11(+0.23%)
Sep 04, 2018 52.05 52.61 50.78 50.89 263,533 -1.84(-3.49%)
Aug 31, 2018 52.73 52.73 52.73 0 -0.34(-0.65%)
Aug 30, 2018 53.02 53.57 51.96 53.07 220,548 -0.18(-0.33%)
Aug 29, 2018 53.05 53.44 52.26 53.25 220,962 +0.18(+0.33%)
Aug 28, 2018 52.65 53.45 52.41 53.07 320,488 +0.94(+1.80%)
Aug 27, 2018 51.45 52.58 51.34 52.14 238,000 +0.74(+1.44%)
Aug 24, 2018 50.65 51.49 50.41 51.39 384,264 +1.39(+2.78%)
Aug 23, 2018 50.80 51.07 49.84 50.00 135,728 -1.06(-2.07%)
Aug 22, 2018 50.96 51.39 50.84 51.06 132,510 +0.23(+0.45%)
Aug 21, 2018 49.47 51.30 49.33 50.83 121,974 +0.80(+1.60%)
Aug 20, 2018 50.28 50.60 49.91 50.03 186,087 +0.06(+0.12%)
Aug 17, 2018 49.10 50.03 49.03 49.97 120,253 +0.66(+1.34%)
Aug 16, 2018 48.46 49.60 47.81 49.31 183,853 +1.51(+3.17%)
Aug 15, 2018 48.65 48.97 46.94 47.79 287,260 -1.70(-3.43%)
Aug 14, 2018 49.62 50.18 49.26 49.49 139,742 -0.07(-0.14%)
Aug 13, 2018 50.90 50.95 49.34 49.56 256,153 -1.24(-2.44%)
Aug 10, 2018 50.49 51.80 50.49 50.80 289,788 -0.61(-1.18%)
Aug 09, 2018 51.17 51.72 50.93 51.41 231,972 +0.03(+0.05%)
Aug 08, 2018 52.19 52.19 51.02 51.39 292,949 -0.56(-1.08%)
Aug 07, 2018 52.40 52.79 51.73 51.95 262,201 +0.04(+0.08%)
Aug 06, 2018 51.35 52.39 51.28 51.91 332,328 +0.18(+0.36%)
Aug 03, 2018 51.96 52.42 51.24 51.72 416,627 +0.37(+0.72%)
Aug 02, 2018 47.59 51.43 46.78 51.35 448,001 +3.51(+7.35%)
Aug 01, 2018 47.70 48.18 47.33 47.84 268,997 -0.40(-0.82%)
Jul 31, 2018 48.98 48.98 48.05 48.23 276,876 -0.57(-1.17%)
Jul 30, 2018 49.47 49.96 48.73 48.81 164,127 -0.48(-0.97%)
Jul 27, 2018 50.95 51.09 49.13 49.28 226,084 -1.14(-2.25%)
Jul 26, 2018 49.59 50.86 49.41 50.42 352,765 +0.38(+0.76%)
Jul 25, 2018 49.73 50.57 49.42 50.04 199,101 -0.29(-0.58%)
Jul 24, 2018 50.29 51.21 49.96 50.33 454,092 +1.12(+2.27%)
Jul 23, 2018 48.98 49.52 48.64 49.21 255,321 +0.19(+0.40%)
Jul 20, 2018 49.62 49.80 48.92 49.02 264,429 -0.49(-1.00%)
Jul 19, 2018 49.50 49.66 48.66 49.51 318,658 -0.48(-0.95%)
Jul 18, 2018 49.93 50.50 49.77 49.99 342,821 -0.15(-0.30%)
Jul 17, 2018 49.63 50.57 49.63 50.13 238,562 +0.41(+0.81%)
Jul 16, 2018 49.91 49.91 49.25 49.73 343,653 -0.04(-0.07%)
Jul 13, 2018 49.33 50.04 48.97 49.77 192,668 +0.52(+1.05%)
Jul 12, 2018 49.50 49.50 48.53 49.25 175,233 +0.26(+0.52%)
Jul 11, 2018 48.61 49.65 48.29 48.99 204,585 -0.28(-0.57%)
Jul 10, 2018 49.25 49.86 48.72 49.27 227,659 +0.08(+0.16%)
Jul 09, 2018 48.69 49.54 48.44 49.19 401,234 +0.94(+1.95%)
Jul 06, 2018 47.57 48.59 47.14 48.25 202,835 +0.48(+1.00%)
Jul 05, 2018 47.63 47.79 46.82 47.77 288,886 +1.04(+2.22%)
Jul 03, 2018 46.74 46.74 46.74 0 -0.31(-0.66%)
Jul 02, 2018 45.37 47.11 45.37 47.04 374,614 +0.75(+1.62%)
Jun 29, 2018 46.60 46.98 46.22 46.30 316,454 +0.05(+0.11%)
Jun 28, 2018 45.69 46.28 45.28 46.24 336,694 +0.39(+0.85%)
Jun 27, 2018 46.29 46.81 45.71 45.86 242,942 -0.69(-1.48%)
Jun 26, 2018 45.87 46.74 45.39 46.54 324,724 +0.63(+1.38%)
Jun 25, 2018 47.38 47.56 44.97 45.91 528,264 -3.55(-7.18%)
Jun 22, 2018 49.40 50.30 49.34 49.46 487,091 +0.62(+1.26%)
Jun 21, 2018 49.88 50.06 48.57 48.84 296,122 -1.27(-2.53%)
Jun 20, 2018 49.52 50.26 49.01 50.11 315,493 +1.02(+2.08%)
Jun 19, 2018 49.35 49.36 47.45 49.09 395,044 -1.10(-2.19%)
Jun 18, 2018 49.03 50.32 49.03 50.19 288,165 +0.78(+1.59%)
Jun 15, 2018 49.95 48.60 49.40 456,131 -0.55(-1.09%)
Jun 14, 2018 50.26 50.28 49.55 49.95 197,427 -0.06(-0.12%)
Jun 13, 2018 50.27 50.30 49.46 50.01 201,692 -0.03(-0.05%)
Jun 12, 2018 50.43 50.74 49.69 50.04 265,051 -0.34(-0.68%)
Jun 11, 2018 49.33 50.58 49.21 50.38 525,429 +1.18(+2.40%)
Jun 08, 2018 49.99 50.25 49.09 49.20 508,226 -0.71(-1.43%)
Jun 07, 2018 50.85 51.17 49.24 49.91 609,383 -1.16(-2.28%)
Jun 06, 2018 50.87 51.08 859,138 -0.03(-0.05%)
Jun 05, 2018 51.17 51.67 50.81 51.10 494,673 -0.06(-0.12%)
Jun 04, 2018 52.35 52.57 50.92 51.17 469,024 -1.28(-2.43%)
Jun 01, 2018 53.02 53.47 52.16 52.44 684,509 -0.34(-0.65%)
May 31, 2018 53.62 54.15 52.62 52.79 575,465 -0.43(-0.81%)
May 30, 2018 51.80 53.40 51.80 53.22 525,337 +1.87(+3.64%)
May 29, 2018 50.98 51.80 50.73 51.35 216,776 -0.19(-0.38%)
May 25, 2018 51.54 51.54 51.54 0 -0.82(-1.56%)
May 24, 2018 52.31 52.76 51.97 52.36 145,285 +0.06(+0.12%)
May 23, 2018 51.77 52.35 51.62 52.30 165,992 +0.18(+0.34%)
May 22, 2018 52.40 53.26 52.11 52.13 212,273 -0.12(-0.24%)
May 21, 2018 52.05 52.34 51.46 52.25 247,981 +0.55(+1.07%)
May 18, 2018 52.07 52.54 51.45 51.69 352,251 -0.27(-0.53%)
May 17, 2018 52.01 52.73 51.80 51.97 396,081 -0.21(-0.41%)
May 16, 2018 51.82 52.81 51.46 52.18 536,395 +0.84(+1.63%)
May 15, 2018 49.47 51.46 49.38 51.34 427,721 +1.46(+2.93%)
May 14, 2018 50.29 50.73 49.73 49.88 259,812 -0.37(-0.74%)
May 11, 2018 50.35 50.95 50.13 50.25 218,874 +0.18(+0.35%)
May 10, 2018 50.26 50.30 49.86 50.07 252,818 +0.13(+0.26%)
May 09, 2018 49.83 50.14 49.34 49.94 370,750 +0.27(+0.55%)
May 08, 2018 49.17 49.68 49.11 49.67 165,541 +0.27(+0.55%)
May 07, 2018 48.65 49.56 48.48 49.40 310,730 +0.93(+1.93%)
May 04, 2018 47.06 48.90 46.92 48.46 312,081 +0.95(+2.00%)
May 03, 2018 47.18 47.64 46.40 47.51 357,169 +0.70(+1.49%)
May 02, 2018 47.48 47.60 46.67 46.81 347,891 -0.20(-0.43%)
May 01, 2018 46.52 47.12 45.76 47.02 533,462 +0.11(+0.24%)
Apr 30, 2018 48.53 48.69 46.66 46.90 584,076 -1.29(-2.67%)
Apr 27, 2018 47.07 48.43 47.03 48.19 759,026 +2.27(+4.95%)
Apr 26, 2018 43.86 46.62 43.86 45.92 1,047,391 +2.73(+6.32%)
Apr 25, 2018 43.71 44.13 43.03 43.19 913,275 -0.71(-1.62%)
Apr 24, 2018 45.19 45.52 43.36 43.90 508,713 -0.85(-1.90%)
Apr 23, 2018 44.60 45.55 44.38 44.75 588,508 -0.15(-0.33%)
Apr 20, 2018 45.42 45.70 44.70 44.90 963,197 -0.56(-1.24%)
Apr 19, 2018 45.00 45.66 44.70 45.46 335,946 +0.45(+0.99%)
Apr 18, 2018 44.71 45.87 44.53 45.01 599,763 +1.08(+2.46%)
Apr 17, 2018 43.55 44.29 43.42 43.93 316,833 +0.61(+1.42%)
Apr 16, 2018 42.81 43.50 42.40 43.32 258,633 +0.76(+1.79%)
Apr 13, 2018 42.80 43.19 42.40 42.55 428,137 +0.27(+0.64%)
Apr 12, 2018 42.24 42.74 42.11 42.28 487,379 +0.15(+0.35%)
Apr 11, 2018 41.67 42.41 41.67 42.13 525,303 +0.14(+0.33%)
Apr 10, 2018 41.56 42.25 40.99 41.99 416,148 +1.51(+3.73%)
Apr 09, 2018 40.36 41.23 40.06 40.48 495,491 +0.47(+1.16%)
Apr 06, 2018 39.50 40.27 39.50 40.02 1,011,271 +0.03(+0.07%)
Apr 05, 2018 38.78 40.37 38.78 39.99 525,950 +1.52(+3.95%)
Apr 04, 2018 36.87 38.55 36.65 38.47 436,966 +0.75(+1.98%)
Apr 03, 2018 37.66 38.11 37.43 37.73 413,479 +0.28(+0.75%)
Apr 02, 2018 38.45 38.91 36.96 37.45 356,349 -1.28(-3.31%)
Mar 29, 2018 38.73 38.73 38.73 0 +0.82(+2.15%)
Mar 28, 2018 37.96 38.12 37.25 37.91 921,336 -0.15(-0.39%)
Mar 27, 2018 38.26 38.74 37.85 38.06 566,056 -0.05(-0.14%)
Mar 26, 2018 38.28 38.34 37.31 38.11 643,875 +0.58(+1.54%)
Mar 23, 2018 39.08 39.38 37.50 37.53 720,411 -1.11(-2.86%)
Mar 22, 2018 40.24 40.53 38.61 38.64 568,768 -2.43(-5.92%)
Mar 21, 2018 40.63 41.77 40.63 41.07 421,292 +0.61(+1.50%)
Mar 20, 2018 42.32 42.41 40.41 40.46 705,269 -1.86(-4.40%)
Mar 19, 2018 42.59 43.18 41.65 42.33 325,064 -1.00(-2.31%)
Mar 16, 2018 43.28 43.94 42.53 43.33 969,988 +0.04(+0.10%)
Mar 15, 2018 44.16 44.27 43.19 43.28 359,397 -0.86(-1.95%)
Mar 14, 2018 46.00 46.36 44.02 44.14 582,893 -1.47(-3.21%)
Mar 13, 2018 46.08 46.58 45.49 45.61 409,879 -0.30(-0.65%)
Mar 12, 2018 45.37 46.22 45.37 45.91 302,355 +0.50(+1.10%)
Mar 09, 2018 45.10 46.06 45.02 45.41 379,309 +0.66(+1.47%)
Mar 08, 2018 45.24 45.54 44.26 44.75 192,072 -0.60(-1.32%)
Mar 07, 2018 45.73 45.34 333,083 +0.40(+0.88%)
Mar 06, 2018 44.70 45.33 43.96 44.95 301,930 +0.57(+1.29%)
Mar 05, 2018 43.83 44.91 43.53 44.38 393,634 +0.20(+0.46%)
Mar 02, 2018 43.96 44.30 42.70 44.18 447,765 -0.83(-1.83%)
Mar 01, 2018 44.95 45.93 44.54 45.00 533,806 +0.29(+0.65%)
Feb 28, 2018 45.42 45.79 44.70 44.71 684,740 -0.59(-1.30%)
Feb 27, 2018 45.41 45.84 45.14 45.30 407,812 -0.34(-0.75%)
Feb 26, 2018 45.56 45.88 44.75 45.64 330,515 +0.75(+1.66%)
Feb 23, 2018 44.84 45.12 44.50 44.90 292,460 +0.34(+0.77%)
Feb 22, 2018 44.55 325,565 +0.18(+0.40%)
Feb 21, 2018 44.94 45.56 44.35 44.38 372,593 -0.43(-0.96%)
Feb 20, 2018 45.18 46.07 44.69 44.81 564,472 -1.13(-2.46%)
Feb 16, 2018 45.94 45.94 45.94 0 +0.56(+1.24%)
Feb 15, 2018 45.56 45.81 44.78 45.38 498,135 +0.24(+0.52%)
Feb 14, 2018 45.24 42.81 45.14 467,463 +1.77(+4.09%)
Feb 13, 2018 42.53 43.57 42.35 43.37 477,065 +0.63(+1.48%)
Feb 12, 2018 41.83 43.12 41.60 42.74 411,232 +1.02(+2.44%)
Feb 09, 2018 41.22 41.93 39.83 41.72 679,788 +0.93(+2.28%)
Feb 08, 2018 41.55 41.79 40.75 40.79 726,660 -0.68(-1.63%)
Feb 07, 2018 41.42 41.70 41.16 41.47 700,589 -0.33(-0.80%)
Feb 06, 2018 39.39 41.98 38.84 41.80 734,149 +0.76(+1.85%)
Feb 05, 2018 41.60 42.33 40.46 41.04 588,265 -0.94(-2.25%)
Feb 02, 2018 43.47 43.48 41.80 41.98 868,903 -2.10(-4.76%)
Feb 01, 2018 44.85 45.15 42.88 44.08 759,047 -0.87(-1.93%)
Jan 31, 2018 45.63 45.66 44.48 44.95 627,594 -0.41(-0.91%)
Jan 30, 2018 46.07 46.21 44.62 45.36 525,926 -0.98(-2.11%)
Jan 29, 2018 46.99 47.22 46.26 46.34 319,404 -0.55(-1.17%)
Jan 26, 2018 46.91 47.34 46.71 46.89 195,096 +0.10(+0.21%)
Jan 25, 2018 47.47 47.66 46.36 46.79 380,134 -0.09(-0.19%)
Jan 24, 2018 47.57 47.57 46.66 46.88 396,482 -0.11(-0.24%)
Jan 23, 2018 46.88 47.24 45.58 46.99 504,119 +0.03(+0.07%)
Jan 22, 2018 46.95 47.31 46.33 46.96 470,866 +0.03(+0.07%)
Jan 19, 2018 46.43 47.32 46.11 46.92 1,048,916 +0.61(+1.32%)
Jan 18, 2018 46.07 46.64 45.74 46.31 524,843 +0.01(+0.02%)
Jan 17, 2018 46.24 46.51 45.83 46.30 586,068 +0.46(+1.01%)
Jan 16, 2018 47.13 47.75 45.73 45.84 451,196 -1.14(-2.42%)
Jan 12, 2018 46.98 46.98 46.98 0 -0.32(-0.68%)
Jan 11, 2018 45.97 47.59 45.83 47.30 1,136,421 +1.50(+3.26%)
Jan 10, 2018 45.76 45.90 45.39 45.80 341,101 +0.34(+0.75%)
Jan 09, 2018 46.36 46.50 45.30 45.46 330,929 -1.00(-2.15%)
Jan 08, 2018 46.59 46.65 45.45 46.46 501,168 +0.35(+0.76%)
Jan 05, 2018 47.02 47.02 46.05 46.11 237,920 -0.78(-1.66%)
Jan 04, 2018 46.35 47.61 46.09 46.89 374,649 +0.84(+1.82%)
Jan 03, 2018 46.49 46.55 45.59 46.05 341,461 -0.36(-0.77%)
Jan 02, 2018 44.91 46.61 44.91 46.41 470,848 +1.82(+4.08%)
Dec 29, 2017 44.59 44.59 44.59 0 -0.92(-2.02%)
Dec 28, 2017 45.31 45.53 45.11 45.51 154,025 +0.37(+0.81%)
Dec 27, 2017 45.90 46.21 44.94 45.14 188,330 -0.67(-1.47%)
Dec 26, 2017 45.24 46.04 45.15 45.81 183,316 +0.66(+1.47%)
Dec 22, 2017 45.62 45.62 44.76 45.15 188,115 -0.39(-0.86%)
Dec 21, 2017 46.01 46.01 45.36 45.54 261,037 -0.45(-0.99%)
Dec 20, 2017 46.38 46.88 45.47 46.00 465,482 +0.05(+0.11%)
Dec 19, 2017 46.03 46.13 45.52 45.94 347,982 -0.26(-0.57%)
Dec 18, 2017 44.72 46.24 44.72 46.21 526,399 +1.98(+4.49%)
Dec 15, 2017 44.28 44.48 43.70 44.22 710,426 +0.76(+1.75%)
Dec 14, 2017 44.69 45.06 43.43 43.46 302,766 -1.29(-2.87%)
Dec 13, 2017 44.65 45.08 44.33 44.75 308,077 +0.24(+0.55%)
Dec 12, 2017 44.35 44.82 44.19 44.50 318,217 +0.21(+0.47%)
Dec 11, 2017 45.66 45.66 44.15 44.29 415,550 -0.80(-1.77%)
Dec 08, 2017 44.52 45.47 44.20 45.09 400,493 +0.00(+0.00%)
Dec 07, 2017 43.84 44.30 43.48 425,450 +0.00(+0.00%)
Dec 06, 2017 43.87 44.62 43.75 43.91 324,958 -0.09(-0.20%)
Dec 05, 2017 43.81 44.14 43.47 43.99 442,314 -0.14(-0.32%)
Dec 04, 2017 44.63 43.17 44.13 400,614 +0.96(+2.23%)
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.