Skip to main content

Carpenter Technology Corp (NY: CRS )

71.14 +0.95 (+1.35%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 16.89 17.58 16.71 16.84 380,420 -0.03(-0.16%)
Sep 29, 2020 17.28 17.44 16.65 16.87 412,403 -0.43(-2.47%)
Sep 28, 2020 17.36 17.75 17.16 17.29 515,527 +0.45(+2.70%)
Sep 25, 2020 16.52 16.92 16.46 16.84 291,384 +0.05(+0.28%)
Sep 24, 2020 16.84 17.18 16.32 16.79 382,514 -0.09(-0.55%)
Sep 23, 2020 17.21 17.66 16.86 16.89 477,256 -0.32(-1.89%)
Sep 22, 2020 17.13 17.82 17.00 17.21 358,946 +0.13(+0.76%)
Sep 21, 2020 17.87 17.91 16.84 17.08 556,187 -1.48(-7.99%)
Sep 18, 2020 18.30 18.69 18.07 18.56 1,395,239 +0.32(+1.73%)
Sep 17, 2020 18.61 18.73 18.21 18.25 504,687 -0.56(-2.96%)
Sep 16, 2020 18.67 19.34 18.47 18.81 458,457 +0.10(+0.55%)
Sep 15, 2020 18.90 19.11 18.61 18.70 284,224 +0.01(+0.05%)
Sep 14, 2020 18.21 18.75 18.00 18.69 399,428 +0.62(+3.44%)
Sep 11, 2020 17.85 18.26 17.77 18.07 523,673 +0.32(+1.78%)
Sep 10, 2020 18.29 18.54 17.57 17.76 507,607 -0.52(-2.84%)
Sep 09, 2020 19.14 19.20 17.93 18.28 732,535 -0.64(-3.38%)
Sep 08, 2020 19.59 19.78 18.88 18.92 444,324 -1.09(-5.42%)
Sep 04, 2020 20.22 20.63 19.41 20.00 457,459 +0.28(+1.41%)
Sep 03, 2020 19.89 20.40 19.50 19.72 467,295 -0.17(-0.84%)
Sep 02, 2020 19.69 19.92 19.26 19.89 399,629 +0.17(+0.85%)
Sep 01, 2020 19.32 19.86 19.10 19.72 460,708 +0.22(+1.14%)
Aug 31, 2020 20.31 20.31 19.45 19.50 576,525 -0.54(-2.68%)
Aug 28, 2020 19.75 20.08 19.46 20.04 499,409 +0.46(+2.37%)
Aug 27, 2020 19.43 19.90 19.09 19.58 439,211 +0.22(+1.15%)
Aug 26, 2020 19.97 20.09 19.15 19.35 387,761 -0.70(-3.51%)
Aug 25, 2020 19.96 20.27 19.68 20.06 491,751 +0.19(+0.93%)
Aug 24, 2020 19.12 19.87 18.90 19.87 420,652 +0.96(+5.05%)
Aug 21, 2020 18.94 19.11 18.68 18.92 529,133 -0.25(-1.29%)
Aug 20, 2020 18.90 19.32 18.84 19.16 443,501 -0.14(-0.71%)
Aug 19, 2020 19.63 20.17 19.23 19.30 486,708 -0.42(-2.14%)
Aug 18, 2020 20.51 20.65 19.67 19.72 443,355 -0.63(-3.11%)
Aug 17, 2020 20.66 20.79 20.28 20.36 432,277 -0.15(-0.72%)
Aug 14, 2020 20.20 20.74 19.98 20.51 711,646 +0.16(+0.77%)
Aug 13, 2020 20.97 21.35 20.30 20.35 1,213,330 -1.66(-7.55%)
Aug 12, 2020 22.92 23.00 21.76 22.01 362,700 -0.25(-1.11%)
Aug 11, 2020 22.83 23.35 22.20 22.26 786,752 -0.20(-0.90%)
Aug 10, 2020 22.18 23.13 22.15 22.46 575,633 +0.55(+2.51%)
Aug 07, 2020 21.09 21.93 20.72 21.91 874,012 +0.51(+2.40%)
Aug 06, 2020 21.19 21.57 20.94 21.40 478,467 +0.00(+0.00%)
Aug 05, 2020 21.52 21.66 21.20 21.40 949,146 +0.28(+1.30%)
Aug 04, 2020 21.28 21.30 20.62 21.12 806,157 -0.22(-1.03%)
Aug 03, 2020 20.74 21.58 20.44 21.34 1,078,310 +0.81(+3.94%)
Jul 31, 2020 21.39 21.48 19.61 20.53 11,496,439 -1.14(-5.25%)
Jul 30, 2020 21.40 21.90 20.44 21.67 1,453,221 +0.05(+0.21%)
Jul 29, 2020 21.58 22.31 21.42 21.63 2,083,732 +1.36(+6.71%)
Jul 28, 2020 20.58 20.68 20.22 20.27 403,474 -0.70(-3.33%)
Jul 27, 2020 20.40 21.03 20.15 20.96 360,357 +0.42(+2.06%)
Jul 24, 2020 20.64 20.85 20.29 20.54 297,835 -0.26(-1.24%)
Jul 23, 2020 20.74 21.12 20.43 20.80 345,194 +0.03(+0.13%)
Jul 22, 2020 20.60 21.01 20.39 20.77 408,289 -0.11(-0.53%)
Jul 21, 2020 20.41 21.41 20.40 20.88 493,980 +0.79(+3.93%)
Jul 20, 2020 20.53 20.88 20.06 20.09 295,791 -0.66(-3.19%)
Jul 17, 2020 21.12 21.62 20.72 20.75 303,497 -0.47(-2.21%)
Jul 16, 2020 22.02 22.05 20.99 21.22 495,258 -0.97(-4.39%)
Jul 15, 2020 22.23 22.44 21.36 22.20 565,487 +0.73(+3.42%)
Jul 14, 2020 20.91 21.64 20.67 21.46 467,858 +0.45(+2.14%)
Jul 13, 2020 21.12 21.63 20.69 21.01 557,695 +0.27(+1.28%)
Jul 10, 2020 19.86 20.78 19.72 20.74 693,133 +1.07(+5.46%)
Jul 09, 2020 20.41 20.81 19.24 19.67 449,014 -0.82(-3.99%)
Jul 08, 2020 21.03 21.29 20.23 20.49 447,545 -0.59(-2.79%)
Jul 07, 2020 22.32 22.57 21.00 21.07 611,115 -1.65(-7.27%)
Jul 06, 2020 22.91 22.93 22.25 22.73 641,176 +0.51(+2.32%)
Jul 02, 2020 22.89 23.35 21.96 22.21 312,863 +0.28(+1.30%)
Jul 01, 2020 22.44 22.44 21.39 21.93 553,062 -0.37(-1.65%)
Jun 30, 2020 22.04 22.58 21.60 22.30 413,394 -0.11(-0.49%)
Jun 29, 2020 21.58 22.67 21.42 22.41 694,199 +1.29(+6.13%)
Jun 26, 2020 21.59 21.74 20.44 21.11 703,696 -0.55(-2.54%)
Jun 25, 2020 20.64 21.69 20.20 21.66 561,807 +0.55(+2.61%)
Jun 24, 2020 21.75 22.18 20.94 21.11 469,405 -1.27(-5.66%)
Jun 23, 2020 23.05 23.05 22.06 22.38 411,416 -0.16(-0.69%)
Jun 22, 2020 22.50 22.63 21.64 22.53 372,242 +0.15(+0.66%)
Jun 19, 2020 23.62 24.19 21.96 22.39 1,438,865 -0.84(-3.60%)
Jun 18, 2020 22.87 23.79 22.75 23.22 367,189 -0.37(-1.56%)
Jun 17, 2020 23.74 24.15 23.30 23.59 345,938 -0.17(-0.70%)
Jun 16, 2020 24.33 24.72 23.17 23.76 517,005 +1.18(+5.25%)
Jun 15, 2020 21.07 22.76 20.84 22.57 491,949 +0.33(+1.49%)
Jun 12, 2020 22.16 22.79 21.41 22.24 467,606 +1.67(+8.13%)
Jun 11, 2020 22.00 22.82 20.35 20.57 584,464 -3.28(-13.75%)
Jun 10, 2020 25.37 25.63 23.64 23.85 530,453 -1.83(-7.12%)
Jun 09, 2020 25.71 25.97 25.01 25.68 389,524 -0.90(-3.39%)
Jun 08, 2020 27.82 28.34 26.21 26.58 525,451 -0.30(-1.13%)
Jun 05, 2020 26.55 28.03 26.45 26.88 728,743 +2.10(+8.49%)
Jun 04, 2020 24.41 24.83 23.43 24.78 518,199 +0.24(+0.97%)
Jun 03, 2020 22.95 24.78 22.82 24.54 468,328 +2.31(+10.41%)
Jun 02, 2020 22.48 22.73 22.08 22.22 457,864 +0.44(+2.02%)
Jun 01, 2020 21.59 22.31 21.42 21.78 396,577 +0.32(+1.50%)
May 29, 2020 21.50 21.86 20.97 21.46 424,156 -0.53(-2.42%)
May 28, 2020 23.88 24.06 21.82 21.99 511,233 -1.69(-7.13%)
May 27, 2020 22.80 23.76 22.62 23.68 645,982 +1.71(+7.77%)
May 26, 2020 21.99 22.37 21.58 21.97 491,357 +1.37(+6.64%)
May 22, 2020 20.34 20.79 19.66 20.61 367,203 +0.54(+2.70%)
May 21, 2020 20.60 20.93 19.92 20.06 564,958 -0.48(-2.32%)
May 20, 2020 19.35 20.93 19.30 20.54 557,691 +1.65(+8.75%)
May 19, 2020 19.45 19.84 18.86 18.89 436,809 -0.84(-4.24%)
May 18, 2020 18.95 19.94 18.64 19.72 570,371 +2.05(+11.58%)
May 15, 2020 17.48 18.01 17.13 17.68 277,362 +0.17(+0.94%)
May 14, 2020 16.35 17.63 15.82 17.51 530,497 +0.57(+3.36%)
May 13, 2020 17.59 17.68 16.72 16.94 534,301 -0.92(-5.14%)
May 12, 2020 18.65 18.92 17.82 17.86 382,126 -0.69(-3.71%)
May 11, 2020 19.33 19.33 18.30 18.55 573,760 -1.31(-6.61%)
May 08, 2020 19.26 20.17 19.26 19.86 661,989 +1.17(+6.24%)
May 07, 2020 18.30 19.55 18.21 18.70 578,313 +0.83(+4.62%)
May 06, 2020 18.89 19.19 17.81 17.87 567,524 -1.08(-5.72%)
May 05, 2020 20.51 21.17 18.92 18.95 452,194 -0.57(-2.92%)
May 04, 2020 18.63 20.67 18.42 19.52 900,652 +0.04(+0.19%)
May 01, 2020 19.86 20.59 19.07 19.49 771,996 -0.68(-3.38%)
Apr 30, 2020 21.50 22.45 20.00 20.17 823,830 -1.33(-6.18%)
Apr 29, 2020 20.06 22.09 20.00 21.50 750,501 +2.42(+12.69%)
Apr 28, 2020 19.48 19.76 18.49 19.08 566,022 +0.48(+2.59%)
Apr 27, 2020 17.01 18.72 16.63 18.59 954,690 +2.07(+12.56%)
Apr 24, 2020 16.72 17.19 16.38 16.52 957,878 -0.04(-0.22%)
Apr 23, 2020 16.54 17.58 16.51 16.56 662,373 +0.11(+0.66%)
Apr 22, 2020 17.11 17.25 16.29 16.45 461,637 -0.11(-0.66%)
Apr 21, 2020 16.64 17.17 16.38 16.56 693,506 -2.37(-12.54%)
Apr 20, 2020 19.17 19.38 17.24 18.93 427,753 +0.64(+3.48%)
Apr 17, 2020 18.15 18.49 17.63 18.29 483,116 +1.58(+9.47%)
Apr 16, 2020 17.43 17.43 16.38 16.71 697,396 -0.81(-4.62%)
Apr 15, 2020 17.68 18.19 16.71 17.52 479,603 -1.29(-6.87%)
Apr 14, 2020 20.17 20.55 18.62 18.81 501,321 -0.54(-2.77%)
Apr 13, 2020 20.77 20.95 19.18 19.35 454,697 -1.42(-6.83%)
Apr 09, 2020 20.83 21.51 20.23 20.77 728,906 +0.95(+4.77%)
Apr 08, 2020 18.83 20.03 18.56 19.82 478,006 +1.46(+7.98%)
Apr 07, 2020 19.01 19.96 18.26 18.36 840,812 +0.36(+2.02%)
Apr 06, 2020 17.48 18.76 17.42 17.99 689,138 +1.69(+10.38%)
Apr 03, 2020 17.21 17.50 15.99 16.30 724,179 -0.89(-5.19%)
Apr 02, 2020 16.65 17.90 16.59 17.19 768,928 +0.50(+3.00%)
Apr 01, 2020 17.06 17.61 16.42 16.69 741,071 -1.05(-5.90%)
Mar 31, 2020 17.06 18.42 16.78 17.74 1,382,543 +0.79(+4.67%)
Mar 30, 2020 17.95 17.95 16.48 16.95 1,004,928 -0.54(-3.07%)
Mar 27, 2020 18.48 18.54 17.23 17.48 750,121 -1.76(-9.13%)
Mar 26, 2020 18.77 19.72 18.04 19.24 839,465 +0.68(+3.68%)
Mar 25, 2020 18.10 19.40 16.64 18.56 797,835 +0.95(+5.37%)
Mar 24, 2020 16.30 17.61 15.89 17.61 907,619 +2.61(+17.40%)
Mar 23, 2020 13.83 15.91 12.37 15.00 1,025,714 +1.47(+10.89%)
Mar 20, 2020 15.28 15.76 13.37 13.53 1,128,810 -1.36(-9.11%)
Mar 19, 2020 14.58 16.18 13.77 14.88 1,085,720 +0.12(+0.80%)
Mar 18, 2020 17.56 18.22 13.91 14.76 600,674 -4.69(-24.12%)
Mar 17, 2020 20.58 20.95 18.90 19.46 562,931 -0.77(-3.82%)
Mar 16, 2020 20.43 21.77 20.01 20.23 507,523 -4.04(-16.64%)
Mar 13, 2020 22.66 24.31 21.11 24.27 595,128 +3.71(+18.05%)
Mar 12, 2020 22.13 22.32 19.60 20.56 732,655 -4.26(-17.16%)
Mar 11, 2020 25.43 26.32 24.02 24.82 673,962 -1.48(-5.64%)
Mar 10, 2020 27.56 27.56 25.21 26.30 769,951 +0.37(+1.44%)
Mar 09, 2020 27.29 28.35 25.82 25.93 549,876 -5.41(-17.27%)
Mar 06, 2020 31.22 32.61 30.78 31.34 326,694 -1.30(-3.99%)
Mar 05, 2020 33.64 34.09 31.99 32.64 256,228 -2.08(-6.00%)
Mar 04, 2020 34.88 34.90 33.80 34.72 241,611 +0.72(+2.11%)
Mar 03, 2020 34.81 35.87 33.41 34.01 283,083 -0.75(-2.15%)
Mar 02, 2020 33.84 34.77 32.82 34.75 464,463 +1.32(+3.95%)
Feb 28, 2020 33.65 34.91 32.77 33.43 436,398 -1.61(-4.60%)
Feb 27, 2020 36.01 36.45 34.59 35.04 359,282 -1.92(-5.19%)
Feb 26, 2020 37.03 37.84 36.83 36.96 196,479 +0.27(+0.74%)
Feb 25, 2020 38.50 38.50 36.63 36.69 193,287 -1.62(-4.23%)
Feb 24, 2020 38.26 38.76 37.90 38.31 237,500 -1.70(-4.25%)
Feb 21, 2020 39.78 40.34 39.28 40.01 313,283 -0.06(-0.16%)
Feb 20, 2020 39.37 40.14 39.17 40.07 225,044 +0.46(+1.17%)
Feb 19, 2020 39.25 39.78 39.06 39.61 230,633 +0.51(+1.30%)
Feb 18, 2020 39.21 39.53 38.83 39.10 154,598 -0.33(-0.83%)
Feb 14, 2020 39.79 39.85 39.07 39.43 265,796 -0.29(-0.73%)
Feb 13, 2020 39.55 39.95 39.32 39.72 221,244 -0.13(-0.32%)
Feb 12, 2020 40.58 40.79 39.75 39.85 359,943 -0.14(-0.34%)
Feb 11, 2020 39.79 40.69 39.69 39.98 252,529 +0.44(+1.10%)
Feb 10, 2020 39.02 39.57 38.89 39.55 311,579 +0.30(+0.76%)
Feb 07, 2020 39.43 39.46 39.10 39.25 374,401 -0.60(-1.51%)
Feb 06, 2020 40.52 40.52 39.63 39.85 373,613 -0.21(-0.52%)
Feb 05, 2020 39.36 40.14 39.01 40.05 516,838 +1.42(+3.67%)
Feb 04, 2020 38.24 38.97 37.99 38.64 595,709 +1.29(+3.46%)
Feb 03, 2020 36.32 37.72 36.12 37.34 528,708 +1.19(+3.30%)
Jan 31, 2020 37.85 37.90 35.92 36.15 528,185 -2.14(-5.58%)
Jan 30, 2020 38.68 39.72 37.82 38.29 399,302 -1.33(-3.36%)
Jan 29, 2020 39.04 40.06 39.04 39.62 368,263 +0.61(+1.55%)
Jan 28, 2020 39.30 39.71 38.75 39.01 607,787 +0.21(+0.54%)
Jan 27, 2020 38.03 39.40 37.22 38.81 477,141 -0.13(-0.33%)
Jan 24, 2020 39.68 39.68 38.09 38.93 444,988 -0.62(-1.58%)
Jan 23, 2020 39.39 39.75 38.24 39.56 522,493 -0.17(-0.43%)
Jan 22, 2020 39.82 40.06 39.33 39.73 573,910 -0.09(-0.23%)
Jan 21, 2020 41.53 41.53 39.78 39.82 389,292 -2.18(-5.20%)
Jan 17, 2020 43.16 43.23 41.89 42.00 234,698 -0.92(-2.15%)
Jan 16, 2020 42.66 43.12 42.54 42.93 277,709 +0.12(+0.27%)
Jan 15, 2020 43.32 43.69 42.53 42.81 225,814 -0.75(-1.73%)
Jan 14, 2020 42.78 43.76 42.67 43.56 341,963 +0.53(+1.22%)
Jan 13, 2020 42.88 43.22 42.60 43.03 335,327 +0.24(+0.55%)
Jan 10, 2020 43.78 44.12 42.64 42.80 397,717 -1.07(-2.44%)
Jan 09, 2020 44.17 44.18 43.49 43.87 199,393 -0.27(-0.62%)
Jan 08, 2020 43.90 44.27 43.63 44.14 349,338 +0.23(+0.52%)
Jan 07, 2020 43.61 44.34 43.61 43.91 222,551 -0.25(-0.57%)
Jan 06, 2020 43.79 44.50 43.54 44.17 254,096 -0.01(-0.02%)
Jan 03, 2020 44.03 44.60 43.95 44.18 168,872 -0.62(-1.39%)
Jan 02, 2020 45.50 45.50 44.02 44.80 264,790 -0.27(-0.60%)
Dec 31, 2019 45.04 45.72 44.83 45.07 191,955 -0.03(-0.06%)
Dec 30, 2019 45.59 45.90 45.02 45.10 149,714 -0.43(-0.93%)
Dec 27, 2019 45.62 45.78 45.09 45.52 122,816 +0.09(+0.20%)
Dec 26, 2019 45.69 46.20 45.19 45.43 224,546 +0.11(+0.24%)
Dec 24, 2019 45.83 46.05 45.07 45.33 70,133 -0.37(-0.81%)
Dec 23, 2019 44.73 45.74 44.55 45.70 219,480 +1.03(+2.31%)
Dec 20, 2019 45.33 45.79 44.47 44.66 1,140,359 -0.40(-0.88%)
Dec 19, 2019 45.13 45.13 44.40 45.06 456,225 +0.04(+0.08%)
Dec 18, 2019 45.50 45.66 44.89 45.03 343,121 +0.01(+0.02%)
Dec 17, 2019 43.93 45.16 43.75 45.02 393,676 +1.19(+2.71%)
Dec 16, 2019 46.64 47.02 43.32 43.83 974,046 -4.63(-9.55%)
Dec 13, 2019 48.64 48.69 47.62 48.46 275,011 -0.39(-0.80%)
Dec 12, 2019 48.55 49.71 48.19 48.85 285,907 +0.08(+0.17%)
Dec 11, 2019 48.44 49.04 48.41 48.77 133,380 +0.42(+0.86%)
Dec 10, 2019 48.14 48.53 48.06 48.35 201,600 +0.17(+0.36%)
Dec 09, 2019 48.30 48.99 48.00 48.18 262,500 -0.33(-0.67%)
Dec 06, 2019 48.54 49.03 48.32 48.50 242,761 +0.69(+1.44%)
Dec 05, 2019 47.62 47.93 47.04 47.82 154,834 +0.37(+0.78%)
Dec 04, 2019 47.64 48.31 47.39 47.44 223,953 +0.24(+0.50%)
Dec 03, 2019 46.49 47.35 45.61 47.21 201,828 -0.22(-0.46%)
Dec 02, 2019 47.72 48.00 46.98 47.43 208,570 -0.17(-0.36%)
Nov 29, 2019 48.03 48.08 47.41 47.60 64,942 -0.92(-1.90%)
Nov 27, 2019 48.20 48.62 47.48 48.52 110,888 +0.60(+1.25%)
Nov 26, 2019 48.01 48.42 47.59 47.92 163,351 +0.02(+0.04%)
Nov 25, 2019 47.15 48.39 47.09 47.91 193,755 +1.03(+2.20%)
Nov 22, 2019 47.48 47.74 46.86 46.87 134,192 -0.03(-0.06%)
Nov 21, 2019 47.71 47.71 46.64 46.90 130,689 -0.60(-1.26%)
Nov 20, 2019 47.45 48.32 47.03 47.50 254,271 -0.53(-1.09%)
Nov 19, 2019 48.62 48.78 47.60 48.02 139,907 +0.05(+0.09%)
Nov 18, 2019 47.56 48.07 46.91 47.98 225,349 +0.04(+0.08%)
Nov 15, 2019 47.45 48.42 47.41 47.94 150,096 +1.03(+2.20%)
Nov 14, 2019 47.25 47.79 46.55 46.91 204,977 -0.50(-1.05%)
Nov 13, 2019 47.29 47.59 46.68 47.41 225,623 -0.53(-1.11%)
Nov 12, 2019 48.05 48.88 47.41 47.94 168,648 +0.01(+0.02%)
Nov 11, 2019 47.72 48.31 47.19 47.93 183,317 -0.47(-0.97%)
Nov 08, 2019 47.13 48.42 46.91 48.40 239,226 +1.00(+2.12%)
Nov 07, 2019 47.88 48.29 47.23 47.40 164,336 +0.28(+0.60%)
Nov 06, 2019 47.30 47.33 46.28 47.12 198,562 -0.58(-1.21%)
Nov 05, 2019 47.79 48.16 47.30 47.70 326,077 +0.31(+0.65%)
Nov 04, 2019 47.10 47.51 46.25 47.39 216,586 +1.00(+2.15%)
Nov 01, 2019 45.13 46.86 44.84 46.39 220,230 +2.01(+4.53%)
Oct 31, 2019 44.06 44.45 43.17 44.38 266,323 -0.03(-0.06%)
Oct 30, 2019 45.91 45.91 44.13 44.41 198,775 -1.79(-3.88%)
Oct 29, 2019 46.03 46.66 45.88 46.20 419,155 +0.05(+0.12%)
Oct 28, 2019 44.37 46.35 44.37 46.15 403,520 +1.98(+4.49%)
Oct 25, 2019 44.26 44.75 43.23 44.17 411,854 +0.10(+0.23%)
Oct 24, 2019 42.24 44.53 40.45 44.07 538,644 -1.51(-3.32%)
Oct 23, 2019 46.18 46.19 44.60 45.58 396,659 -0.40(-0.87%)
Oct 22, 2019 45.72 46.22 44.95 45.98 257,850 +0.16(+0.36%)
Oct 21, 2019 47.24 47.77 45.77 45.81 295,243 -0.67(-1.44%)
Oct 18, 2019 46.67 47.41 46.47 46.48 275,417 -0.50(-1.06%)
Oct 17, 2019 47.43 47.49 46.54 46.98 383,711 -0.03(-0.06%)
Oct 16, 2019 45.82 47.46 45.75 47.01 565,313 +0.97(+2.12%)
Oct 15, 2019 45.58 46.71 45.27 46.03 282,606 +0.42(+0.93%)
Oct 14, 2019 45.59 46.13 45.05 45.61 361,896 -0.62(-1.35%)
Oct 11, 2019 45.92 47.11 45.84 46.23 317,328 +1.38(+3.08%)
Oct 10, 2019 44.36 45.02 44.05 44.85 264,580 +0.94(+2.14%)
Oct 09, 2019 44.48 44.48 43.34 43.91 204,910 -0.03(-0.06%)
Oct 08, 2019 44.19 44.71 43.89 43.94 199,610 -1.01(-2.25%)
Oct 07, 2019 45.51 46.12 44.92 44.95 275,708 -0.78(-1.70%)
Oct 04, 2019 44.72 45.74 44.59 45.73 160,771 +1.01(+2.26%)
Oct 03, 2019 43.82 44.74 43.09 44.72 206,452 +0.60(+1.37%)
Oct 02, 2019 44.80 44.90 43.77 44.11 309,268 -1.34(-2.96%)
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.