Skip to main content

Carpenter Technology Corp (NY: CRS )

71.16 +0.97 (+1.38%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.81 45.84 44.66 45.13 625,112 -0.41(-0.91%)
Jan 30, 2018 46.25 46.39 44.79 45.54 523,846 -0.98(-2.11%)
Jan 29, 2018 47.18 47.41 46.44 46.52 318,141 -0.55(-1.17%)
Jan 26, 2018 47.09 47.53 46.89 47.07 194,325 +0.10(+0.21%)
Jan 25, 2018 47.66 47.85 46.54 46.98 378,631 -0.09(-0.19%)
Jan 24, 2018 47.76 47.76 46.84 47.07 394,914 -0.11(-0.24%)
Jan 23, 2018 47.07 47.43 45.76 47.18 502,126 +0.04(+0.07%)
Jan 22, 2018 47.14 47.50 46.52 47.15 469,004 +0.04(+0.07%)
Jan 19, 2018 46.62 47.51 46.29 47.11 1,044,768 +0.61(+1.32%)
Jan 18, 2018 46.25 46.83 45.92 46.50 522,768 +0.01(+0.02%)
Jan 17, 2018 46.43 46.70 46.01 46.49 583,750 +0.47(+1.01%)
Jan 16, 2018 47.32 47.94 45.92 46.02 449,411 -1.14(-2.42%)
Jan 12, 2018 47.16 47.16 47.16 0 -0.32(-0.68%)
Jan 11, 2018 46.15 47.78 46.01 47.49 1,131,927 +1.50(+3.26%)
Jan 10, 2018 45.94 46.08 45.57 45.99 339,752 +0.34(+0.75%)
Jan 09, 2018 46.54 46.69 45.48 45.64 329,620 -1.00(-2.15%)
Jan 08, 2018 46.78 46.84 45.63 46.64 499,186 +0.35(+0.76%)
Jan 05, 2018 47.21 47.21 46.23 46.29 236,979 -0.78(-1.66%)
Jan 04, 2018 46.53 47.79 46.28 47.07 373,168 +0.84(+1.82%)
Jan 03, 2018 46.67 46.73 45.77 46.23 340,111 -0.36(-0.77%)
Jan 02, 2018 45.09 46.79 45.09 46.59 468,986 +1.83(+4.08%)
Dec 29, 2017 44.77 44.77 44.77 0 -0.92(-2.02%)
Dec 28, 2017 45.49 45.71 45.29 45.69 153,416 +0.37(+0.81%)
Dec 27, 2017 46.08 46.39 45.12 45.32 187,585 -0.68(-1.47%)
Dec 26, 2017 45.42 46.22 45.33 46.00 182,591 +0.67(+1.47%)
Dec 22, 2017 45.80 45.80 44.94 45.33 187,371 -0.40(-0.86%)
Dec 21, 2017 46.20 46.20 45.54 45.72 260,005 -0.46(-0.99%)
Dec 20, 2017 46.57 47.07 45.65 46.18 463,641 +0.05(+0.11%)
Dec 19, 2017 46.21 46.31 45.71 46.13 346,606 -0.26(-0.57%)
Dec 18, 2017 44.90 46.43 44.90 46.39 524,318 +1.99(+4.49%)
Dec 15, 2017 44.46 44.65 43.87 44.40 707,617 +0.76(+1.75%)
Dec 14, 2017 44.87 45.24 43.61 43.63 301,569 -1.29(-2.87%)
Dec 13, 2017 44.83 45.26 44.50 44.92 306,859 +0.25(+0.55%)
Dec 12, 2017 44.53 44.99 44.36 44.68 316,959 +0.21(+0.47%)
Dec 11, 2017 45.84 45.84 44.33 44.47 413,907 -0.80(-1.76%)
Dec 08, 2017 44.70 45.65 44.37 45.27 398,909 +0.00(+0.00%)
Dec 07, 2017 44.01 44.48 43.65 423,767 +0.00(+0.00%)
Dec 06, 2017 44.05 44.80 43.92 44.08 323,673 -0.09(-0.20%)
Dec 05, 2017 43.98 44.32 43.64 44.17 440,565 -0.14(-0.32%)
Dec 04, 2017 44.81 43.34 44.31 399,030 +0.97(+2.23%)
Dec 01, 2017 43.53 44.03 43.10 43.34 468,982 -0.05(-0.12%)
Nov 30, 2017 43.30 43.64 43.06 43.40 231,467 +0.41(+0.96%)
Nov 29, 2017 42.62 43.23 42.36 42.98 266,037 +0.54(+1.26%)
Nov 28, 2017 42.25 42.62 41.92 42.45 190,853 +0.16(+0.37%)
Nov 27, 2017 42.39 42.47 41.68 42.29 290,778 -0.04(-0.08%)
Nov 24, 2017 42.59 42.86 42.18 42.33 82,983 -0.04(-0.08%)
Nov 22, 2017 42.38 42.94 42.18 42.36 269,581 +0.20(+0.48%)
Nov 21, 2017 41.60 42.33 41.60 42.16 294,063 +1.11(+2.72%)
Nov 20, 2017 40.20 41.13 40.20 41.04 334,265 +0.84(+2.10%)
Nov 17, 2017 39.71 40.29 39.55 40.20 245,259 +0.24(+0.59%)
Nov 16, 2017 39.72 40.17 39.50 39.96 344,577 +0.47(+1.18%)
Nov 15, 2017 39.12 39.94 38.70 39.50 468,702 -0.32(-0.79%)
Nov 14, 2017 39.98 40.29 39.38 39.81 420,687 -0.78(-1.92%)
Nov 13, 2017 40.39 40.91 40.01 40.60 337,486 -0.32(-0.77%)
Nov 10, 2017 42.20 42.20 40.62 40.91 367,009 -1.23(-2.92%)
Nov 09, 2017 42.11 43.02 41.89 42.14 354,578 -0.72(-1.68%)
Nov 08, 2017 42.62 42.95 41.69 42.86 464,549 -0.02(-0.04%)
Nov 07, 2017 43.19 43.20 42.04 42.88 355,612 -0.34(-0.79%)
Nov 06, 2017 43.67 43.75 42.98 43.22 232,477 -0.03(-0.06%)
Nov 03, 2017 43.35 43.58 42.99 43.25 276,550 -0.03(-0.06%)
Nov 02, 2017 43.31 44.17 43.06 43.27 308,908 +0.17(+0.39%)
Nov 01, 2017 44.51 45.55 42.92 43.11 473,889 -0.61(-1.39%)
Oct 31, 2017 42.92 43.96 42.40 43.71 397,735 +0.68(+1.57%)
Oct 30, 2017 43.92 43.98 42.76 43.04 342,969 -1.12(-2.53%)
Oct 27, 2017 43.64 44.39 43.40 44.15 437,890 +0.10(+0.22%)
Oct 26, 2017 44.75 44.99 43.54 44.05 548,542 -0.25(-0.56%)
Oct 25, 2017 44.63 44.84 43.77 44.30 598,182 -0.57(-1.27%)
Oct 24, 2017 43.98 45.35 43.83 44.87 309,270 +0.97(+2.22%)
Oct 23, 2017 43.80 44.20 43.69 43.90 330,688 +0.08(+0.18%)
Oct 20, 2017 44.19 44.23 43.60 43.82 434,125 +0.21(+0.48%)
Oct 19, 2017 43.52 43.67 42.98 43.61 358,211 -0.13(-0.30%)
Oct 18, 2017 43.70 44.08 43.53 43.74 322,883 +0.03(+0.06%)
Oct 17, 2017 43.90 44.03 43.63 43.71 605,277 +0.04(+0.10%)
Oct 16, 2017 44.03 44.60 43.49 43.67 525,792 +0.00(+0.00%)
Oct 13, 2017 44.02 44.54 43.47 43.67 706,266 +0.32(+0.75%)
Oct 12, 2017 43.13 43.50 42.91 43.35 405,071 +0.22(+0.51%)
Oct 11, 2017 43.36 43.56 43.08 43.13 522,026 -0.19(-0.44%)
Oct 10, 2017 43.75 43.90 43.10 43.32 690,178 -0.20(-0.46%)
Oct 09, 2017 43.52 43.74 43.20 43.52 979,430 +0.00(+0.00%)
Oct 06, 2017 43.60 43.94 43.20 43.52 504,627 -0.30(-0.68%)
Oct 05, 2017 44.28 44.47 43.71 43.82 774,974 -0.04(-0.10%)
Oct 04, 2017 43.74 44.26 43.56 43.86 411,662 -0.07(-0.16%)
Oct 03, 2017 44.10 44.19 43.61 43.93 653,285 +0.19(+0.44%)
Oct 02, 2017 42.33 43.75 42.21 43.74 661,429 +1.72(+4.10%)
Sep 29, 2017 41.32 42.16 41.22 42.02 560,704 +0.56(+1.35%)
Sep 28, 2017 41.34 41.69 41.26 41.46 466,254 -0.09(-0.21%)
Sep 27, 2017 40.97 41.66 40.13 41.54 674,807 +0.75(+1.84%)
Sep 26, 2017 40.46 41.58 40.45 40.79 762,149 +0.30(+0.73%)
Sep 25, 2017 39.12 40.66 39.12 40.49 651,999 +1.36(+3.46%)
Sep 22, 2017 38.11 39.27 37.84 39.14 326,257 +0.75(+1.96%)
Sep 21, 2017 39.08 39.10 38.04 38.39 399,647 -0.76(-1.94%)
Sep 20, 2017 37.62 39.31 37.58 39.15 691,842 +1.57(+4.19%)
Sep 19, 2017 36.92 37.61 36.62 37.57 389,184 +0.62(+1.68%)
Sep 18, 2017 36.26 37.23 36.25 36.95 382,091 +0.72(+1.98%)
Sep 15, 2017 35.43 36.31 35.37 36.23 727,495 +0.73(+2.04%)
Sep 14, 2017 35.01 35.60 34.87 35.51 310,399 -0.10(-0.29%)
Sep 13, 2017 34.80 36.07 34.62 35.61 598,865 +0.62(+1.78%)
Sep 12, 2017 34.61 35.10 34.33 34.99 701,422 +0.60(+1.76%)
Sep 11, 2017 34.30 34.97 34.24 34.39 442,374 +0.33(+0.98%)
Sep 08, 2017 34.29 34.29 33.57 34.06 476,098 -0.32(-0.94%)
Sep 07, 2017 35.01 35.01 34.03 34.38 576,995 -0.62(-1.77%)
Sep 06, 2017 35.33 35.54 34.83 35.00 512,731 -0.20(-0.57%)
Sep 05, 2017 35.51 36.42 34.82 35.20 1,106,437 -0.56(-1.57%)
Sep 01, 2017 35.72 36.16 35.59 35.76 334,681 +0.31(+0.86%)
Aug 31, 2017 35.65 35.97 35.19 35.45 534,563 +0.26(+0.75%)
Aug 30, 2017 35.06 35.41 34.75 35.19 668,643 -0.03(-0.07%)
Aug 29, 2017 34.46 35.31 34.16 35.22 254,174 +0.36(+1.03%)
Aug 28, 2017 35.33 35.58 34.69 34.86 313,031 -0.20(-0.57%)
Aug 25, 2017 35.24 35.47 34.99 35.06 230,530 +0.08(+0.22%)
Aug 24, 2017 35.08 35.45 34.58 34.98 348,468 -0.01(-0.02%)
Aug 23, 2017 34.39 35.51 34.27 34.99 527,724 +0.22(+0.63%)
Aug 22, 2017 33.44 34.95 33.32 34.77 479,511 +1.60(+4.83%)
Aug 21, 2017 33.29 33.55 33.15 33.17 246,531 -0.03(-0.11%)
Aug 18, 2017 32.58 33.40 32.38 33.21 293,387 +0.45(+1.36%)
Aug 17, 2017 33.35 33.66 32.73 32.76 358,830 -0.57(-1.72%)
Aug 16, 2017 33.16 33.79 33.15 33.34 197,100 +0.52(+1.59%)
Aug 15, 2017 33.31 33.33 32.76 32.81 170,058 -0.59(-1.77%)
Aug 14, 2017 33.36 33.64 33.13 33.40 242,851 +0.41(+1.24%)
Aug 11, 2017 32.66 33.87 32.66 33.00 544,270 -0.44(-1.30%)
Aug 10, 2017 33.58 33.81 33.30 33.43 383,496 -0.28(-0.83%)
Aug 09, 2017 33.94 34.05 33.57 33.71 295,789 -0.37(-1.10%)
Aug 08, 2017 34.40 34.80 33.77 34.08 743,571 -0.77(-2.20%)
Aug 07, 2017 34.81 35.43 34.75 34.85 694,133 +0.14(+0.40%)
Aug 04, 2017 34.97 35.32 34.70 34.71 463,900 +0.06(+0.18%)
Aug 03, 2017 34.72 34.88 34.48 34.65 331,271 -0.17(-0.48%)
Aug 02, 2017 34.60 35.07 34.39 34.82 354,100 +0.04(+0.13%)
Aug 01, 2017 35.22 35.50 34.73 34.77 734,018 -0.43(-1.21%)
Jul 31, 2017 35.74 35.99 35.17 35.20 534,844 -0.17(-0.47%)
Jul 28, 2017 34.91 35.95 34.61 35.36 854,260 +0.43(+1.22%)
Jul 27, 2017 35.69 36.03 33.22 34.94 657,401 +1.38(+4.10%)
Jul 26, 2017 34.03 34.28 33.15 33.56 553,655 -0.37(-1.08%)
Jul 25, 2017 33.81 34.18 33.34 33.93 502,364 +0.98(+2.96%)
Jul 24, 2017 32.87 33.86 32.55 32.95 353,165 +0.09(+0.27%)
Jul 21, 2017 33.90 34.26 32.68 32.87 334,555 -0.57(-1.72%)
Jul 20, 2017 33.30 33.79 33.00 33.44 523,623 -0.07(-0.21%)
Jul 19, 2017 33.07 33.77 32.78 33.51 409,766 +0.52(+1.58%)
Jul 18, 2017 34.10 34.23 32.85 32.99 526,618 -1.29(-3.76%)
Jul 17, 2017 32.87 34.76 32.87 34.28 565,667 +1.63(+4.99%)
Jul 14, 2017 32.93 33.04 32.64 32.65 239,877 -0.22(-0.66%)
Jul 13, 2017 32.85 33.00 32.14 32.87 396,019 +0.08(+0.24%)
Jul 12, 2017 33.51 33.87 32.77 32.79 317,587 -0.30(-0.89%)
Jul 11, 2017 32.84 33.54 32.46 33.08 471,995 +0.44(+1.33%)
Jul 10, 2017 32.02 33.08 31.84 32.65 365,821 +0.28(+0.86%)
Jul 07, 2017 32.13 32.46 31.51 32.37 207,337 +0.19(+0.60%)
Jul 06, 2017 32.08 32.78 31.81 32.18 259,496 -0.23(-0.70%)
Jul 05, 2017 33.27 33.27 32.33 32.40 323,133 -0.86(-2.59%)
Jul 03, 2017 32.84 33.57 32.79 33.27 209,540 +0.68(+2.08%)
Jun 30, 2017 32.44 33.06 32.44 32.59 249,733 +0.26(+0.81%)
Jun 29, 2017 32.73 32.93 32.01 32.33 271,819 -0.04(-0.13%)
Jun 28, 2017 32.23 32.73 31.65 32.37 384,730 +1.12(+3.59%)
Jun 27, 2017 32.28 32.60 31.25 31.25 337,014 -0.91(-2.82%)
Jun 26, 2017 32.29 32.49 31.59 32.15 218,918 +0.09(+0.27%)
Jun 23, 2017 31.97 32.33 31.48 32.06 362,204 +0.42(+1.32%)
Jun 22, 2017 31.25 31.91 31.02 31.65 179,185 +0.58(+1.88%)
Jun 21, 2017 31.59 31.88 30.98 31.06 255,014 -0.29(-0.92%)
Jun 20, 2017 31.65 31.93 31.16 31.35 290,772 -0.57(-1.77%)
Jun 19, 2017 31.75 32.23 31.40 31.92 360,460 +0.57(+1.83%)
Jun 16, 2017 31.13 31.75 30.48 31.34 763,862 -0.67(-2.09%)
Jun 15, 2017 32.85 33.14 31.75 32.01 292,703 -1.56(-4.64%)
Jun 14, 2017 34.32 34.32 33.13 33.57 259,347 -0.69(-2.01%)
Jun 13, 2017 34.47 34.78 34.11 34.26 272,680 +0.08(+0.23%)
Jun 12, 2017 33.60 34.82 33.59 34.18 259,516 +0.61(+1.82%)
Jun 09, 2017 33.77 33.95 33.08 33.57 471,975 -0.17(-0.49%)
Jun 08, 2017 32.15 33.89 31.84 33.74 546,166 +1.70(+5.30%)
Jun 07, 2017 33.03 33.08 32.01 32.04 265,292 -0.94(-2.85%)
Jun 06, 2017 32.98 33.16 32.42 32.98 194,497 -0.17(-0.53%)
Jun 05, 2017 32.60 33.47 32.41 33.15 256,014 +0.70(+2.15%)
Jun 02, 2017 32.55 33.09 32.31 32.46 235,676 -0.15(-0.45%)
Jun 01, 2017 31.86 32.60 31.51 32.60 210,185 +0.85(+2.69%)
May 31, 2017 32.11 32.12 30.90 31.75 262,970 -0.39(-1.22%)
May 30, 2017 31.63 32.25 31.41 32.14 164,919 +0.36(+1.12%)
May 26, 2017 32.08 32.08 31.41 31.79 221,237 -0.09(-0.27%)
May 25, 2017 31.99 32.46 31.71 31.87 209,478 +0.05(+0.16%)
May 24, 2017 32.19 32.76 31.79 31.82 288,075 -0.38(-1.19%)
May 23, 2017 31.38 32.44 31.12 32.20 247,668 +0.93(+2.98%)
May 22, 2017 31.41 31.63 30.93 31.27 289,782 +0.16(+0.50%)
May 19, 2017 30.92 31.60 30.71 31.12 307,160 +0.48(+1.56%)
May 18, 2017 30.69 31.02 30.43 30.64 291,062 -0.39(-1.26%)
May 17, 2017 32.02 31.78 30.78 31.03 353,313 -0.99(-3.10%)
May 16, 2017 32.08 32.21 31.54 32.02 246,022 +0.36(+1.13%)
May 15, 2017 31.94 31.94 31.09 31.66 275,175 +0.81(+2.62%)
May 12, 2017 30.72 31.28 30.58 30.85 206,292 -0.36(-1.14%)
May 11, 2017 31.98 31.98 31.16 31.21 232,815 -0.71(-2.24%)
May 10, 2017 32.47 32.47 31.75 31.92 269,669 +0.11(+0.36%)
May 09, 2017 32.19 32.59 31.61 31.81 260,572 -0.30(-0.95%)
May 08, 2017 32.09 32.52 31.74 32.12 217,121 -0.30(-0.94%)
May 05, 2017 32.54 32.91 32.08 32.42 316,805 +0.06(+0.19%)
May 04, 2017 32.59 32.59 31.74 32.36 394,538 -0.34(-1.04%)
May 03, 2017 33.81 34.16 32.41 32.70 397,848 -1.58(-4.60%)
May 02, 2017 34.89 35.44 34.09 34.28 328,313 -0.87(-2.48%)
May 01, 2017 35.69 35.74 34.68 35.15 283,813 -0.20(-0.57%)
Apr 28, 2017 34.83 35.62 34.82 35.35 562,655 +0.67(+1.93%)
Apr 27, 2017 34.95 35.97 33.86 34.68 667,534 +0.11(+0.33%)
Apr 26, 2017 33.49 34.59 32.77 34.56 713,195 +0.65(+1.92%)
Apr 25, 2017 32.91 34.29 32.76 33.91 654,144 +1.62(+5.02%)
Apr 24, 2017 32.51 32.66 31.97 32.29 208,689 +0.60(+1.89%)
Apr 21, 2017 31.72 32.06 31.33 31.69 234,920 +0.03(+0.08%)
Apr 20, 2017 30.90 31.90 30.90 31.67 338,956 +1.39(+4.58%)
Apr 19, 2017 30.61 30.96 30.15 30.28 287,444 -0.01(-0.03%)
Apr 18, 2017 29.95 30.65 29.68 30.29 225,498 +0.01(+0.03%)
Apr 17, 2017 30.35 30.65 29.74 30.28 406,043 +0.24(+0.81%)
Apr 13, 2017 31.03 31.38 29.98 30.04 295,812 -1.02(-3.29%)
Apr 12, 2017 32.01 32.10 30.88 31.06 274,083 -1.49(-4.58%)
Apr 11, 2017 31.77 32.78 31.23 32.55 297,786 +0.80(+2.51%)
Apr 10, 2017 32.01 32.18 31.23 31.76 167,813 -0.20(-0.62%)
Apr 07, 2017 31.25 32.33 31.25 31.95 200,894 +0.36(+1.12%)
Apr 06, 2017 31.59 32.03 31.25 31.60 203,036 +0.14(+0.44%)
Apr 05, 2017 33.14 33.32 31.43 31.46 381,958 -1.24(-3.79%)
Apr 04, 2017 32.01 32.74 31.85 32.70 310,198 +0.66(+2.06%)
Apr 03, 2017 32.67 32.81 31.46 32.04 307,322 -0.29(-0.88%)
Mar 31, 2017 31.97 32.66 31.63 32.33 478,613 +0.42(+1.33%)
Mar 30, 2017 31.82 32.12 31.59 31.90 271,747 +0.07(+0.22%)
Mar 29, 2017 31.81 32.13 31.69 31.83 280,671 +0.00(+0.00%)
Mar 28, 2017 31.24 31.96 30.98 31.83 209,661 +0.49(+1.58%)
Mar 27, 2017 30.46 31.47 29.99 31.34 230,311 +0.02(+0.06%)
Mar 24, 2017 31.89 32.03 31.23 31.32 183,098 -0.41(-1.28%)
Mar 23, 2017 31.97 32.16 31.51 31.73 239,979 -0.21(-0.65%)
Mar 22, 2017 31.90 32.18 31.47 31.94 258,246 +0.07(+0.22%)
Mar 21, 2017 33.10 33.32 31.81 31.87 548,715 -0.81(-2.49%)
Mar 20, 2017 32.99 32.99 32.33 32.68 510,101 -0.49(-1.46%)
Mar 17, 2017 33.30 33.80 32.94 33.17 1,566,226 -0.07(-0.21%)
Mar 16, 2017 32.45 33.90 32.45 33.24 766,427 +1.56(+4.92%)
Mar 15, 2017 30.58 31.72 30.46 31.68 493,139 +1.09(+3.57%)
Mar 14, 2017 30.33 30.68 29.90 30.59 231,459 -0.03(-0.08%)
Mar 13, 2017 30.87 31.14 30.39 30.61 310,424 -0.06(-0.20%)
Mar 10, 2017 30.98 31.17 30.14 30.67 376,601 +0.02(+0.06%)
Mar 09, 2017 31.36 31.79 30.59 30.65 329,209 -0.88(-2.78%)
Mar 08, 2017 32.00 32.15 31.44 31.53 353,913 -0.28(-0.87%)
Mar 07, 2017 32.84 33.09 31.72 31.81 280,278 -1.04(-3.17%)
Mar 06, 2017 32.55 33.11 32.41 32.85 324,318 -0.59(-1.76%)
Mar 03, 2017 34.03 34.42 33.12 33.44 330,684 -0.56(-1.66%)
Mar 02, 2017 36.08 36.16 33.93 34.00 402,345 -2.40(-6.60%)
Mar 01, 2017 36.17 36.88 36.06 36.40 409,244 +1.25(+3.55%)
Feb 28, 2017 35.37 35.78 34.81 35.15 363,467 -0.40(-1.12%)
Feb 27, 2017 35.04 35.79 34.91 35.55 300,675 +0.50(+1.43%)
Feb 24, 2017 34.76 35.57 34.29 35.05 281,404 -0.40(-1.12%)
Feb 23, 2017 37.18 37.24 35.26 35.45 670,180 -1.51(-4.08%)
Feb 22, 2017 35.68 36.98 35.27 36.96 782,438 +0.90(+2.50%)
Feb 21, 2017 35.92 36.26 35.70 36.05 263,742 +0.42(+1.19%)
Feb 17, 2017 35.63 35.63 35.63 0 -0.61(-1.67%)
Feb 16, 2017 36.40 37.10 36.13 36.24 618,125 -0.14(-0.38%)
Feb 15, 2017 36.18 36.69 36.18 36.37 216,593 -0.21(-0.57%)
Feb 14, 2017 36.57 36.80 36.19 36.58 299,331 -0.21(-0.57%)
Feb 13, 2017 36.94 37.55 36.63 36.79 405,083 +0.42(+1.17%)
Feb 10, 2017 36.87 37.32 36.31 36.37 338,655 -0.03(-0.07%)
Feb 09, 2017 36.21 36.88 36.12 36.39 472,578 +0.29(+0.82%)
Feb 08, 2017 36.50 36.63 35.69 36.10 333,439 -0.43(-1.19%)
Feb 07, 2017 37.28 37.76 36.36 36.53 382,602 -0.73(-1.95%)
Feb 06, 2017 37.19 37.67 36.92 37.26 488,572 -0.07(-0.19%)
Feb 03, 2017 38.07 38.07 36.84 37.33 681,758 -0.33(-0.87%)
Feb 02, 2017 36.02 39.13 35.97 37.66 1,003,841 +2.93(+8.45%)
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.