Skip to main content

Carpenter Technology Corp (NY: CRS )

155.00 +8.00 (+5.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 21.41 22.36 19.92 20.09 827,100 -1.32(-6.18%)
Apr 29, 2020 19.98 22.00 19.93 21.41 753,480 +2.41(+12.68%)
Apr 28, 2020 19.40 19.68 18.41 19.00 568,269 +0.48(+2.59%)
Apr 27, 2020 16.94 18.65 16.56 18.52 958,480 +2.07(+12.55%)
Apr 24, 2020 16.65 17.13 16.32 16.46 961,680 -0.04(-0.22%)
Apr 23, 2020 16.47 17.51 16.45 16.49 665,003 +0.11(+0.66%)
Apr 22, 2020 17.04 17.18 16.23 16.38 463,469 -0.11(-0.66%)
Apr 21, 2020 16.57 17.11 16.32 16.49 696,259 -2.37(-12.54%)
Apr 20, 2020 19.09 19.30 17.17 18.86 429,451 +0.63(+3.48%)
Apr 17, 2020 18.08 18.42 17.56 18.22 485,034 +1.58(+9.47%)
Apr 16, 2020 17.36 17.36 16.31 16.65 700,165 -0.81(-4.62%)
Apr 15, 2020 17.61 18.12 16.65 17.45 481,507 -1.29(-6.87%)
Apr 14, 2020 20.09 20.47 18.55 18.74 503,312 -0.53(-2.77%)
Apr 13, 2020 20.69 20.87 19.10 19.27 456,502 -1.41(-6.83%)
Apr 09, 2020 20.75 21.42 20.15 20.69 731,800 +0.94(+4.77%)
Apr 08, 2020 18.76 19.95 18.48 19.74 479,904 +1.46(+7.98%)
Apr 07, 2020 18.94 19.88 18.19 18.29 844,150 +0.36(+2.02%)
Apr 06, 2020 17.41 18.68 17.35 17.92 691,873 +1.69(+10.38%)
Apr 03, 2020 17.14 17.43 15.93 16.24 727,054 -0.89(-5.19%)
Apr 02, 2020 16.58 17.83 16.52 17.13 771,981 +0.50(+3.00%)
Apr 01, 2020 16.99 17.54 16.36 16.63 744,013 -1.04(-5.90%)
Mar 31, 2020 16.99 18.35 16.71 17.67 1,388,032 +0.79(+4.67%)
Mar 30, 2020 17.88 17.88 16.41 16.88 1,008,917 -0.53(-3.07%)
Mar 27, 2020 18.40 18.47 17.16 17.42 753,099 -1.75(-9.13%)
Mar 26, 2020 18.69 19.64 17.97 19.16 842,798 +0.68(+3.68%)
Mar 25, 2020 18.03 19.33 16.57 18.48 801,002 +0.94(+5.37%)
Mar 24, 2020 16.24 17.54 15.83 17.54 911,223 +2.60(+17.40%)
Mar 23, 2020 13.77 15.85 12.32 14.94 1,029,786 +1.47(+10.89%)
Mar 20, 2020 15.22 15.69 13.32 13.47 1,133,291 -1.35(-9.11%)
Mar 19, 2020 14.53 16.12 13.72 14.82 1,090,030 +0.12(+0.80%)
Mar 18, 2020 17.49 18.15 13.85 14.71 603,059 -4.68(-24.12%)
Mar 17, 2020 20.50 20.87 18.83 19.38 565,165 -0.77(-3.82%)
Mar 16, 2020 20.35 21.68 19.93 20.15 509,538 -4.02(-16.64%)
Mar 13, 2020 22.57 24.21 21.02 24.18 597,491 +3.70(+18.05%)
Mar 12, 2020 22.05 22.23 19.53 20.48 735,564 -4.24(-17.16%)
Mar 11, 2020 25.33 26.21 23.93 24.72 676,637 -1.48(-5.64%)
Mar 10, 2020 27.46 27.46 25.11 26.20 773,007 +0.37(+1.44%)
Mar 09, 2020 27.18 28.23 25.72 25.82 552,059 -5.39(-17.27%)
Mar 06, 2020 31.10 32.48 30.65 31.22 327,991 -1.30(-3.99%)
Mar 05, 2020 33.51 33.95 31.86 32.51 257,245 -2.08(-6.00%)
Mar 04, 2020 34.74 34.76 33.66 34.59 242,571 +0.72(+2.11%)
Mar 03, 2020 34.67 35.73 33.28 33.87 284,206 -0.74(-2.15%)
Mar 02, 2020 33.71 34.63 32.69 34.61 466,307 +1.31(+3.95%)
Feb 28, 2020 33.52 34.77 32.64 33.30 438,130 -1.60(-4.59%)
Feb 27, 2020 35.86 36.31 34.45 34.90 360,708 -1.91(-5.19%)
Feb 26, 2020 36.88 37.69 36.68 36.82 197,259 +0.27(+0.74%)
Feb 25, 2020 38.35 38.35 36.49 36.54 194,054 -1.61(-4.23%)
Feb 24, 2020 38.11 38.61 37.75 38.16 238,443 -1.69(-4.25%)
Feb 21, 2020 39.62 40.18 39.13 39.85 314,527 -0.06(-0.16%)
Feb 20, 2020 39.22 39.98 39.02 39.91 225,937 +0.46(+1.17%)
Feb 19, 2020 39.10 39.62 38.91 39.45 231,549 +0.51(+1.30%)
Feb 18, 2020 39.05 39.38 38.67 38.95 155,212 -0.33(-0.83%)
Feb 14, 2020 39.63 39.70 38.92 39.27 266,851 -0.29(-0.73%)
Feb 13, 2020 39.39 39.80 39.16 39.56 222,122 -0.13(-0.32%)
Feb 12, 2020 40.42 40.63 39.60 39.69 361,371 -0.14(-0.34%)
Feb 11, 2020 39.63 40.53 39.53 39.82 253,532 +0.44(+1.10%)
Feb 10, 2020 38.86 39.42 38.74 39.39 312,816 +0.30(+0.76%)
Feb 07, 2020 39.27 39.31 38.95 39.09 375,887 -0.60(-1.51%)
Feb 06, 2020 40.36 40.36 39.47 39.69 375,096 -0.21(-0.52%)
Feb 05, 2020 39.21 39.98 38.85 39.90 518,890 +1.41(+3.67%)
Feb 04, 2020 38.08 38.82 37.84 38.48 598,074 +1.29(+3.46%)
Feb 03, 2020 36.17 37.57 35.97 37.20 530,807 +1.19(+3.30%)
Jan 31, 2020 37.70 37.75 35.78 36.01 530,281 -2.13(-5.58%)
Jan 30, 2020 38.53 39.56 37.67 38.14 400,887 -1.33(-3.36%)
Jan 29, 2020 38.89 39.90 38.89 39.46 369,725 +0.60(+1.56%)
Jan 28, 2020 39.15 39.55 38.60 38.86 610,200 +0.21(+0.54%)
Jan 27, 2020 37.88 39.25 37.07 38.65 479,035 -0.13(-0.33%)
Jan 24, 2020 39.52 39.52 37.94 38.78 446,755 -0.62(-1.58%)
Jan 23, 2020 39.24 39.59 38.08 39.40 524,567 -0.17(-0.43%)
Jan 22, 2020 39.66 39.91 39.18 39.57 576,188 -0.09(-0.23%)
Jan 21, 2020 41.37 41.37 39.63 39.66 390,838 -2.17(-5.20%)
Jan 17, 2020 42.99 43.06 41.73 41.84 235,630 -0.92(-2.15%)
Jan 16, 2020 42.49 42.95 42.37 42.76 278,812 +0.12(+0.28%)
Jan 15, 2020 43.15 43.51 42.36 42.64 226,710 -0.75(-1.73%)
Jan 14, 2020 42.61 43.59 42.50 43.39 343,320 +0.52(+1.22%)
Jan 13, 2020 42.71 43.05 42.43 42.86 336,658 +0.23(+0.55%)
Jan 10, 2020 43.60 43.95 42.47 42.63 399,296 -1.06(-2.44%)
Jan 09, 2020 43.99 44.00 43.32 43.69 200,184 -0.27(-0.62%)
Jan 08, 2020 43.73 44.09 43.46 43.96 350,725 +0.23(+0.52%)
Jan 07, 2020 43.44 44.16 43.44 43.74 223,435 -0.25(-0.57%)
Jan 06, 2020 43.61 44.33 43.37 43.99 255,105 -0.01(-0.02%)
Jan 03, 2020 43.86 44.42 43.78 44.00 169,542 -0.62(-1.39%)
Jan 02, 2020 45.32 45.32 43.85 44.62 265,841 -0.27(-0.60%)
Dec 31, 2019 44.86 45.54 44.65 44.89 192,717 -0.03(-0.06%)
Dec 30, 2019 45.41 45.72 44.84 44.92 150,308 -0.42(-0.93%)
Dec 27, 2019 45.44 45.60 44.91 45.34 123,303 +0.09(+0.20%)
Dec 26, 2019 45.51 46.02 45.01 45.25 225,437 +0.11(+0.24%)
Dec 24, 2019 45.65 45.87 44.89 45.15 70,411 -0.37(-0.81%)
Dec 23, 2019 44.55 45.56 44.37 45.52 220,351 +1.03(+2.31%)
Dec 20, 2019 45.16 45.61 44.29 44.49 1,144,886 -0.40(-0.88%)
Dec 19, 2019 44.95 44.95 44.23 44.88 458,036 +0.04(+0.08%)
Dec 18, 2019 45.32 45.48 44.71 44.85 344,483 +0.01(+0.02%)
Dec 17, 2019 43.76 44.98 43.58 44.84 395,239 +1.18(+2.71%)
Dec 16, 2019 46.45 46.83 43.14 43.66 977,913 -4.61(-9.55%)
Dec 13, 2019 48.45 48.50 47.44 48.27 276,103 -0.39(-0.80%)
Dec 12, 2019 48.36 49.51 48.00 48.65 287,042 +0.08(+0.17%)
Dec 11, 2019 48.25 48.84 48.22 48.57 133,910 +0.41(+0.86%)
Dec 10, 2019 47.95 48.34 47.87 48.16 202,400 +0.17(+0.36%)
Dec 09, 2019 48.11 48.80 47.81 47.99 263,542 -0.32(-0.67%)
Dec 06, 2019 48.35 48.83 48.13 48.31 243,724 +0.69(+1.44%)
Dec 05, 2019 47.43 47.74 46.85 47.63 155,449 +0.37(+0.78%)
Dec 04, 2019 47.45 48.12 47.20 47.26 224,842 +0.23(+0.50%)
Dec 03, 2019 46.31 47.17 45.43 47.02 202,629 -0.22(-0.46%)
Dec 02, 2019 47.54 47.81 46.80 47.24 209,398 -0.17(-0.36%)
Nov 29, 2019 47.84 47.89 47.22 47.41 65,200 -0.92(-1.90%)
Nov 27, 2019 48.00 48.43 47.29 48.33 111,328 +0.60(+1.25%)
Nov 26, 2019 47.82 48.23 47.40 47.73 163,999 +0.02(+0.04%)
Nov 25, 2019 46.96 48.19 46.90 47.72 194,524 +1.03(+2.20%)
Nov 22, 2019 47.29 47.55 46.68 46.69 134,725 -0.03(-0.06%)
Nov 21, 2019 47.52 47.52 46.46 46.72 131,207 -0.60(-1.26%)
Nov 20, 2019 47.27 48.13 46.84 47.31 255,281 -0.52(-1.09%)
Nov 19, 2019 48.43 48.59 47.41 47.83 140,463 +0.05(+0.09%)
Nov 18, 2019 47.37 47.88 46.72 47.79 226,243 +0.04(+0.08%)
Nov 15, 2019 47.27 48.23 47.22 47.75 150,692 +1.03(+2.20%)
Nov 14, 2019 47.07 47.60 46.36 46.72 205,791 -0.50(-1.05%)
Nov 13, 2019 47.10 47.40 46.49 47.22 226,518 -0.53(-1.11%)
Nov 12, 2019 47.86 48.69 47.22 47.75 169,317 +0.01(+0.02%)
Nov 11, 2019 47.53 48.12 47.00 47.74 184,045 -0.47(-0.97%)
Nov 08, 2019 46.94 48.23 46.72 48.21 240,176 +1.00(+2.12%)
Nov 07, 2019 47.69 48.10 47.04 47.21 164,988 +0.28(+0.60%)
Nov 06, 2019 47.11 47.14 46.09 46.93 199,350 -0.58(-1.21%)
Nov 05, 2019 47.60 47.97 47.11 47.51 327,371 +0.31(+0.65%)
Nov 04, 2019 46.91 47.32 46.07 47.20 217,446 +0.99(+2.15%)
Nov 01, 2019 44.96 46.68 44.66 46.21 221,104 +2.00(+4.53%)
Oct 31, 2019 43.88 44.27 43.00 44.21 267,381 -0.03(-0.06%)
Oct 30, 2019 45.73 45.73 43.96 44.24 199,565 -1.79(-3.88%)
Oct 29, 2019 45.85 46.47 45.70 46.02 420,819 +0.05(+0.12%)
Oct 28, 2019 44.19 46.16 44.19 45.97 405,122 +1.98(+4.49%)
Oct 25, 2019 44.08 44.58 43.06 43.99 413,489 +0.10(+0.23%)
Oct 24, 2019 42.07 44.35 40.29 43.89 540,783 -1.51(-3.32%)
Oct 23, 2019 45.99 46.01 44.42 45.40 398,234 -0.40(-0.87%)
Oct 22, 2019 45.54 46.04 44.78 45.80 258,873 +0.16(+0.36%)
Oct 21, 2019 47.05 47.58 45.59 45.63 296,415 -0.67(-1.44%)
Oct 18, 2019 46.49 47.22 46.28 46.30 276,510 -0.49(-1.06%)
Oct 17, 2019 47.24 47.30 46.36 46.79 385,235 -0.03(-0.06%)
Oct 16, 2019 45.64 47.27 45.57 46.82 567,557 +0.97(+2.12%)
Oct 15, 2019 45.40 46.52 45.09 45.85 283,728 +0.42(+0.93%)
Oct 14, 2019 45.41 45.95 44.87 45.43 363,333 -0.62(-1.35%)
Oct 11, 2019 45.74 46.92 45.66 46.05 318,588 +1.37(+3.08%)
Oct 10, 2019 44.19 44.84 43.87 44.67 265,630 +0.93(+2.14%)
Oct 09, 2019 44.31 44.31 43.17 43.74 205,723 -0.03(-0.06%)
Oct 08, 2019 44.02 44.53 43.71 43.77 200,402 -1.01(-2.25%)
Oct 07, 2019 45.33 45.94 44.75 44.77 276,802 -0.77(-1.70%)
Oct 04, 2019 44.54 45.55 44.42 45.55 161,409 +1.01(+2.26%)
Oct 03, 2019 43.65 44.57 42.92 44.54 207,271 +0.60(+1.37%)
Oct 02, 2019 44.62 44.72 43.60 43.94 310,495 -1.34(-2.96%)
Oct 01, 2019 46.89 47.89 45.15 45.28 189,299 -1.13(-2.44%)
Sep 30, 2019 46.18 47.07 45.82 46.41 209,974 +0.11(+0.23%)
Sep 27, 2019 46.98 47.40 45.91 46.30 191,242 -0.26(-0.56%)
Sep 26, 2019 46.85 46.88 45.83 46.56 141,139 -0.72(-1.52%)
Sep 25, 2019 45.93 47.43 45.79 47.28 243,600 +1.15(+2.49%)
Sep 24, 2019 48.29 48.50 45.93 46.13 381,618 -2.31(-4.77%)
Sep 23, 2019 47.91 49.02 47.86 48.44 247,262 +0.16(+0.33%)
Sep 20, 2019 48.90 49.15 48.03 48.28 617,585 -0.64(-1.30%)
Sep 19, 2019 48.42 49.75 48.24 48.91 255,236 +0.02(+0.04%)
Sep 18, 2019 49.75 50.37 48.24 48.90 433,888 -0.89(-1.79%)
Sep 17, 2019 49.34 50.29 48.87 49.79 408,744 -0.41(-0.82%)
Sep 16, 2019 49.15 50.25 48.84 50.20 661,485 +0.75(+1.53%)
Sep 13, 2019 50.02 50.21 48.93 49.44 404,747 +0.22(+0.44%)
Sep 12, 2019 49.90 50.60 48.39 49.23 582,284 -0.97(-1.93%)
Sep 11, 2019 47.58 50.22 46.64 50.20 508,901 +2.93(+6.20%)
Sep 10, 2019 45.37 47.28 44.67 47.27 301,885 +2.08(+4.61%)
Sep 09, 2019 44.17 45.36 43.97 45.19 223,535 +1.41(+3.22%)
Sep 06, 2019 44.51 44.76 43.71 43.78 184,785 -0.82(-1.83%)
Sep 05, 2019 44.05 45.33 43.57 44.59 305,064 +1.19(+2.75%)
Sep 04, 2019 42.99 43.40 42.64 43.40 232,703 +1.28(+3.03%)
Sep 03, 2019 42.90 43.01 41.87 42.12 315,808 -1.57(-3.60%)
Aug 30, 2019 43.52 44.32 43.44 43.70 399,738 +0.57(+1.31%)
Aug 29, 2019 42.54 43.32 42.54 43.13 200,807 +1.35(+3.23%)
Aug 28, 2019 39.53 41.99 39.33 41.78 369,473 +2.08(+5.25%)
Aug 27, 2019 41.09 41.24 39.63 39.70 215,593 -1.02(-2.51%)
Aug 26, 2019 41.07 41.10 40.45 40.72 261,602 +0.40(+1.00%)
Aug 23, 2019 41.31 42.03 40.19 40.32 183,932 -1.53(-3.65%)
Aug 22, 2019 42.44 42.70 41.46 41.85 136,970 -0.33(-0.78%)
Aug 21, 2019 42.87 42.88 42.11 42.18 170,627 +0.00(+0.00%)
Aug 20, 2019 41.74 42.57 41.37 42.18 208,287 -0.16(-0.38%)
Aug 19, 2019 42.17 42.78 41.65 42.34 198,918 +1.05(+2.53%)
Aug 16, 2019 39.83 41.46 39.61 41.29 269,692 +1.82(+4.62%)
Aug 15, 2019 40.38 40.38 38.75 39.47 203,908 -0.89(-2.22%)
Aug 14, 2019 41.80 42.09 40.29 40.36 434,189 -2.78(-6.45%)
Aug 13, 2019 41.89 44.17 41.66 43.14 172,286 +1.36(+3.25%)
Aug 12, 2019 42.11 42.13 41.38 41.78 247,825 -0.05(-0.13%)
Aug 09, 2019 43.49 43.49 41.60 41.84 385,195 -2.23(-5.05%)
Aug 08, 2019 42.12 44.61 41.84 44.06 514,509 +2.17(+5.19%)
Aug 07, 2019 40.76 42.02 40.24 41.89 341,019 +0.65(+1.58%)
Aug 06, 2019 40.71 41.48 40.49 41.24 349,083 +0.24(+0.59%)
Aug 05, 2019 40.98 41.56 40.46 41.00 353,579 -1.02(-2.43%)
Aug 02, 2019 40.53 42.28 40.24 42.02 360,708 +1.07(+2.62%)
Aug 01, 2019 41.83 42.93 40.00 40.94 429,124 +0.69(+1.71%)
Jul 31, 2019 41.89 42.26 40.11 40.25 327,041 -1.75(-4.17%)
Jul 30, 2019 40.94 42.06 40.51 42.01 238,853 +0.51(+1.23%)
Jul 29, 2019 41.63 42.21 41.08 41.50 221,492 -0.76(-1.80%)
Jul 26, 2019 41.67 42.46 41.36 42.26 242,745 +0.57(+1.37%)
Jul 25, 2019 43.47 43.47 41.51 41.69 185,424 -1.28(-2.98%)
Jul 24, 2019 41.21 43.05 41.21 42.96 376,044 +1.08(+2.58%)
Jul 23, 2019 41.44 41.98 41.09 41.88 248,775 +0.78(+1.89%)
Jul 22, 2019 41.91 42.17 40.97 41.10 292,039 -0.80(-1.92%)
Jul 19, 2019 41.01 42.35 40.96 41.91 261,306 +1.00(+2.45%)
Jul 18, 2019 39.94 40.93 39.80 40.91 224,571 +0.54(+1.33%)
Jul 17, 2019 41.21 41.21 40.14 40.37 232,774 -0.96(-2.32%)
Jul 16, 2019 41.09 42.27 40.82 41.33 166,702 +0.21(+0.50%)
Jul 15, 2019 41.52 41.59 40.51 41.12 267,511 +0.26(+0.63%)
Jul 12, 2019 39.87 40.91 39.78 40.86 377,927 +1.20(+3.02%)
Jul 11, 2019 40.27 40.40 39.54 39.66 222,524 -0.63(-1.55%)
Jul 10, 2019 41.01 41.22 40.15 40.29 221,118 -0.26(-0.64%)
Jul 09, 2019 40.73 41.06 39.81 40.55 296,215 -0.63(-1.52%)
Jul 08, 2019 42.46 42.54 41.04 41.18 264,866 -1.51(-3.54%)
Jul 05, 2019 41.64 42.88 41.61 42.69 157,991 +0.23(+0.55%)
Jul 03, 2019 42.76 42.76 42.15 42.45 91,686 -0.25(-0.59%)
Jul 02, 2019 42.79 43.12 42.59 42.71 221,095 -0.38(-0.89%)
Jul 01, 2019 43.42 43.43 42.52 43.09 266,121 +0.18(+0.42%)
Jun 28, 2019 43.28 43.64 42.79 42.91 661,484 -0.26(-0.60%)
Jun 27, 2019 42.80 43.24 42.43 43.17 314,842 +0.51(+1.20%)
Jun 26, 2019 42.62 42.87 42.04 42.66 242,353 +0.94(+2.25%)
Jun 25, 2019 40.92 41.85 40.82 41.72 294,977 +0.80(+1.94%)
Jun 24, 2019 41.75 42.05 40.69 40.93 200,568 -0.89(-2.12%)
Jun 21, 2019 41.41 42.40 41.41 41.81 386,425 +0.14(+0.34%)
Jun 20, 2019 41.90 42.80 41.37 41.67 442,376 +0.55(+1.35%)
Jun 19, 2019 41.15 41.44 40.35 41.11 268,839 +0.41(+1.01%)
Jun 18, 2019 39.54 42.00 38.87 40.70 350,103 +1.54(+3.93%)
Jun 17, 2019 38.91 39.67 38.60 39.16 298,275 +0.28(+0.71%)
Jun 14, 2019 39.74 40.00 38.86 38.89 224,743 -1.06(-2.64%)
Jun 13, 2019 40.33 40.59 39.62 39.94 174,987 +0.01(+0.02%)
Jun 12, 2019 39.20 40.06 38.85 39.93 285,987 +0.53(+1.34%)
Jun 11, 2019 39.65 40.30 38.78 39.41 312,125 +0.77(+1.99%)
Jun 10, 2019 39.11 39.53 38.53 38.64 242,295 -0.14(-0.37%)
Jun 07, 2019 38.38 38.99 37.63 38.78 196,566 +0.59(+1.55%)
Jun 06, 2019 37.87 38.27 37.19 38.19 186,323 +0.26(+0.68%)
Jun 05, 2019 38.13 38.27 37.20 37.93 178,339 -0.21(-0.56%)
Jun 04, 2019 37.40 38.32 37.25 38.14 369,401 +1.40(+3.80%)
Jun 03, 2019 36.53 37.17 36.08 36.75 439,905 +0.47(+1.31%)
May 31, 2019 36.30 36.97 35.81 36.27 255,156 -0.87(-2.34%)
May 30, 2019 37.46 38.31 36.73 37.14 263,159 -0.33(-0.88%)
May 29, 2019 37.29 37.69 36.95 37.47 246,397 -0.44(-1.16%)
May 28, 2019 38.59 38.59 37.72 37.91 301,890 -0.55(-1.44%)
May 24, 2019 39.19 39.19 38.07 38.47 237,043 +0.23(+0.61%)
May 23, 2019 39.41 39.65 37.96 38.23 304,558 -2.16(-5.34%)
May 22, 2019 41.04 41.54 39.95 40.39 212,641 -1.02(-2.46%)
May 21, 2019 41.55 42.00 40.57 41.41 292,057 +0.80(+1.96%)
May 20, 2019 41.02 41.27 40.36 40.61 272,996 -0.97(-2.34%)
May 17, 2019 42.09 42.55 41.37 41.59 237,266 -1.10(-2.58%)
May 16, 2019 43.25 43.51 42.55 42.69 231,450 -0.25(-0.58%)
May 15, 2019 41.49 42.94 41.35 42.94 189,879 +0.72(+1.69%)
May 14, 2019 42.13 42.66 41.86 42.22 194,516 +0.32(+0.77%)
May 13, 2019 43.14 43.36 41.35 41.90 208,053 -2.42(-5.47%)
May 10, 2019 44.14 44.54 43.45 44.32 258,623 -0.04(-0.10%)
May 09, 2019 43.83 44.49 43.33 44.37 164,658 -0.08(-0.18%)
May 08, 2019 44.54 45.11 44.11 44.45 227,999 -0.12(-0.26%)
May 07, 2019 44.82 45.18 44.09 44.57 480,931 -1.01(-2.22%)
May 06, 2019 45.03 45.78 44.74 45.58 298,746 -0.66(-1.43%)
May 03, 2019 44.81 46.39 44.70 46.24 306,479 +1.81(+4.07%)
May 02, 2019 43.38 44.64 43.21 44.43 426,512 +0.68(+1.55%)
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.