Carpenter Technology Corp (NY: CRS )

147.00 +3.69 (+2.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 47.74 47.97 46.13 47.44 1,334,817 -0.10(-0.21%)
Jan 30, 2023 47.49 47.61 45.63 47.54 605,135 -0.54(-1.12%)
Jan 27, 2023 46.42 48.92 45.53 48.08 901,226 +2.60(+5.72%)
Jan 26, 2023 42.53 45.71 40.18 45.48 828,415 +2.49(+5.78%)
Jan 25, 2023 41.58 43.38 41.48 43.00 630,851 +1.01(+2.40%)
Jan 24, 2023 42.83 43.34 41.92 41.99 683,860 -1.19(-2.76%)
Jan 23, 2023 43.12 43.91 42.75 43.18 549,132 -0.15(-0.34%)
Jan 20, 2023 42.66 43.36 41.87 43.33 357,719 +0.99(+2.33%)
Jan 19, 2023 42.37 43.15 41.52 42.34 296,117 -0.21(-0.48%)
Jan 18, 2023 43.34 43.73 42.16 42.55 249,351 -0.26(-0.62%)
Jan 17, 2023 43.59 43.83 42.44 42.81 325,450 -0.83(-1.91%)
Jan 13, 2023 42.78 44.00 42.27 43.64 295,123 +0.83(+1.94%)
Jan 12, 2023 42.47 42.95 41.56 42.81 231,272 +0.76(+1.82%)
Jan 11, 2023 41.08 42.40 40.44 42.05 388,171 +1.11(+2.70%)
Jan 10, 2023 38.76 41.06 38.20 40.94 279,286 +2.21(+5.71%)
Jan 09, 2023 38.56 39.88 38.31 38.73 306,547 +0.58(+1.51%)
Jan 06, 2023 37.04 38.96 37.01 38.15 303,565 +1.78(+4.90%)
Jan 05, 2023 36.19 37.06 35.45 36.37 213,567 +0.23(+0.65%)
Jan 04, 2023 35.21 36.86 35.21 36.14 493,713 +1.03(+2.93%)
Jan 03, 2023 36.33 36.78 34.95 35.11 221,874 -1.04(-2.87%)
Dec 30, 2022 36.29 36.70 35.95 36.15 185,064 -0.38(-1.04%)
Dec 29, 2022 36.13 36.64 36.03 36.53 171,202 +0.78(+2.19%)
Dec 28, 2022 37.12 37.40 35.72 35.74 141,833 -1.32(-3.56%)
Dec 27, 2022 37.18 37.64 36.83 37.07 172,381 +0.08(+0.21%)
Dec 23, 2022 36.96 37.23 36.76 36.99 134,388 -0.14(-0.37%)
Dec 22, 2022 37.76 37.76 35.76 37.12 221,182 -0.86(-2.27%)
Dec 21, 2022 38.08 38.72 37.52 37.99 219,753 +0.45(+1.20%)
Dec 20, 2022 35.97 37.77 35.96 37.54 375,957 +1.73(+4.84%)
Dec 19, 2022 36.93 37.00 35.68 35.80 279,482 -0.82(-2.24%)
Dec 16, 2022 35.97 36.95 35.74 36.63 1,760,533 +0.00(+0.00%)
Dec 15, 2022 38.04 38.19 35.99 36.63 474,617 -2.30(-5.91%)
Dec 14, 2022 39.18 39.87 38.59 38.92 281,611 -0.56(-1.41%)
Dec 13, 2022 40.47 40.52 38.90 39.48 440,873 +0.17(+0.42%)
Dec 12, 2022 38.18 39.32 37.77 39.32 266,931 +0.84(+2.19%)
Dec 09, 2022 40.32 40.50 38.45 38.47 234,547 -2.06(-5.09%)
Dec 08, 2022 41.14 41.73 40.03 40.54 209,152 +0.07(+0.17%)
Dec 07, 2022 40.77 41.07 40.31 40.47 187,820 -0.50(-1.22%)
Dec 06, 2022 40.66 41.34 40.23 40.97 142,871 +0.39(+0.96%)
Dec 05, 2022 42.10 42.39 40.51 40.58 218,787 -1.35(-3.22%)
Dec 02, 2022 39.58 42.22 39.58 41.93 199,631 +1.54(+3.80%)
Dec 01, 2022 40.15 40.64 39.31 40.39 204,344 +0.22(+0.54%)
Nov 30, 2022 39.38 40.27 38.77 40.18 295,585 +0.98(+2.50%)
Nov 29, 2022 39.21 39.46 39.11 39.20 170,037 +0.34(+0.88%)
Nov 28, 2022 39.46 39.53 38.73 38.86 195,441 -1.21(-3.03%)
Nov 25, 2022 40.24 40.60 40.07 40.07 58,616 -0.14(-0.34%)
Nov 23, 2022 40.36 40.61 39.97 40.21 114,355 -0.47(-1.15%)
Nov 22, 2022 40.70 40.83 40.12 40.68 238,245 +0.33(+0.82%)
Nov 21, 2022 39.66 40.77 39.24 40.34 165,950 +0.23(+0.59%)
Nov 18, 2022 40.80 40.85 39.66 40.11 181,381 +0.04(+0.10%)
Nov 17, 2022 39.56 40.09 38.89 40.07 150,528 -0.33(-0.82%)
Nov 16, 2022 40.27 40.49 39.54 40.40 154,577 -0.25(-0.63%)
Nov 15, 2022 40.27 40.86 39.72 40.66 223,134 +1.10(+2.77%)
Nov 14, 2022 38.54 40.12 38.37 39.56 213,179 +0.45(+1.15%)
Nov 11, 2022 40.17 41.31 39.06 39.11 343,244 -0.83(-2.08%)
Nov 10, 2022 40.10 40.11 39.28 39.94 279,344 +1.79(+4.69%)
Nov 09, 2022 37.97 39.40 37.68 38.15 227,351 -0.19(-0.48%)
Nov 08, 2022 38.80 38.90 37.67 38.34 223,342 -0.26(-0.68%)
Nov 07, 2022 38.45 38.88 37.63 38.60 237,805 +0.67(+1.75%)
Nov 04, 2022 36.41 38.65 36.29 37.94 274,468 +2.50(+7.07%)
Nov 03, 2022 33.97 35.85 33.36 35.43 261,870 +0.79(+2.29%)
Nov 02, 2022 36.94 34.60 34.64 306,249 -2.59(-6.96%)
Nov 01, 2022 37.42 38.08 36.65 37.23 352,641 +0.64(+1.74%)
Oct 31, 2022 35.02 36.99 34.71 36.60 405,696 +1.33(+3.77%)
Oct 28, 2022 35.12 35.55 34.57 35.27 312,858 +0.21(+0.59%)
Oct 27, 2022 35.63 36.91 34.18 35.06 317,059 -1.16(-3.21%)
Oct 26, 2022 36.28 37.33 35.84 36.22 281,638 +0.12(+0.33%)
Oct 25, 2022 35.04 36.17 34.46 36.11 213,169 +0.72(+2.05%)
Oct 24, 2022 35.29 35.48 34.64 35.38 165,996 +0.07(+0.19%)
Oct 21, 2022 34.29 35.78 34.27 35.31 246,235 +1.39(+4.10%)
Oct 20, 2022 33.60 34.77 33.30 33.92 186,670 +0.06(+0.17%)
Oct 19, 2022 33.85 34.20 33.27 33.86 150,857 -0.30(-0.88%)
Oct 18, 2022 34.22 35.06 33.59 34.17 195,063 +0.61(+1.83%)
Oct 17, 2022 33.27 34.06 33.25 33.55 210,395 +0.98(+3.02%)
Oct 14, 2022 34.30 34.66 32.53 32.57 223,668 -1.58(-4.62%)
Oct 13, 2022 32.58 34.52 31.97 34.15 305,775 +0.70(+2.09%)
Oct 12, 2022 33.24 33.76 32.28 33.45 178,030 +0.07(+0.20%)
Oct 11, 2022 33.17 33.93 32.82 33.38 202,580 -0.21(-0.64%)
Oct 10, 2022 33.49 33.95 33.07 33.59 152,984 +0.56(+1.71%)
Oct 07, 2022 33.32 33.51 32.79 33.03 154,273 -0.53(-1.57%)
Oct 06, 2022 33.39 34.05 33.39 33.55 174,649 -0.46(-1.34%)
Oct 05, 2022 33.83 34.43 33.37 34.01 152,672 -0.89(-2.54%)
Oct 04, 2022 33.42 34.92 33.26 34.90 344,006 +2.53(+7.82%)
Oct 03, 2022 30.95 32.70 30.95 32.37 254,861 +2.06(+6.81%)
Sep 30, 2022 31.22 31.77 30.19 30.30 349,606 -1.26(-3.98%)
Sep 29, 2022 32.74 32.85 31.03 31.56 215,655 -1.56(-4.70%)
Sep 28, 2022 32.26 33.40 31.99 33.11 222,373 +1.07(+3.34%)
Sep 27, 2022 32.56 33.06 31.64 32.04 274,425 +0.01(+0.03%)
Sep 26, 2022 32.09 33.08 31.98 32.03 203,356 -0.40(-1.23%)
Sep 23, 2022 32.99 33.03 32.06 32.43 213,083 -1.55(-4.55%)
Sep 22, 2022 34.94 34.94 33.71 33.98 191,013 -0.64(-1.86%)
Sep 21, 2022 36.45 36.51 34.60 34.62 203,228 -1.27(-3.52%)
Sep 20, 2022 36.04 36.45 35.36 35.89 432,245 -0.87(-2.36%)
Sep 19, 2022 34.29 37.13 34.29 36.75 433,115 +1.69(+4.83%)
Sep 16, 2022 35.40 36.01 34.87 35.06 665,416 -0.77(-2.15%)
Sep 15, 2022 35.33 36.26 35.20 35.83 422,759 +0.13(+0.35%)
Sep 14, 2022 36.25 36.25 34.88 35.70 317,343 -0.80(-2.19%)
Sep 13, 2022 36.73 37.36 36.08 36.50 418,280 -1.51(-3.97%)
Sep 12, 2022 37.08 38.37 36.48 38.01 656,512 +3.08(+8.83%)
Sep 09, 2022 33.59 35.02 33.18 34.92 348,795 +1.97(+5.96%)
Sep 08, 2022 32.27 33.20 31.98 32.96 164,774 +0.32(+0.98%)
Sep 07, 2022 31.30 32.68 31.04 32.64 273,644 +1.11(+3.52%)
Sep 06, 2022 32.16 32.21 31.23 31.53 305,277 -0.22(-0.70%)
Sep 02, 2022 32.50 33.00 31.41 31.75 264,984 -0.16(-0.49%)
Sep 01, 2022 32.51 32.59 31.54 31.91 503,477 -1.15(-3.47%)
Aug 31, 2022 34.16 34.16 33.05 33.06 259,910 -1.17(-3.41%)
Aug 30, 2022 35.41 35.78 33.73 34.22 227,805 -1.29(-3.64%)
Aug 29, 2022 35.70 36.25 35.41 35.52 171,719 -0.84(-2.30%)
Aug 26, 2022 37.62 37.69 36.13 36.36 192,815 -1.46(-3.86%)
Aug 25, 2022 37.40 38.25 37.29 37.81 210,117 +0.62(+1.67%)
Aug 24, 2022 35.82 37.41 35.50 37.19 194,325 +1.28(+3.58%)
Aug 23, 2022 35.81 37.22 35.50 35.91 358,929 +0.53(+1.49%)
Aug 22, 2022 36.21 36.21 35.14 35.38 227,257 -1.56(-4.22%)
Aug 19, 2022 36.73 37.01 36.03 36.94 300,789 -0.29(-0.78%)
Aug 18, 2022 36.27 37.43 36.27 37.23 227,034 +0.87(+2.40%)
Aug 17, 2022 37.03 37.03 35.83 36.36 170,053 -1.44(-3.82%)
Aug 16, 2022 36.31 38.10 35.78 37.80 379,579 +1.67(+4.64%)
Aug 15, 2022 35.36 36.15 34.47 36.13 431,585 +0.02(+0.05%)
Aug 12, 2022 35.29 36.66 35.21 36.11 383,972 +0.78(+2.22%)
Aug 11, 2022 34.60 35.69 34.37 35.32 549,244 +1.36(+4.02%)
Aug 10, 2022 33.35 34.07 32.86 33.96 825,789 +1.36(+4.19%)
Aug 09, 2022 32.15 32.62 31.90 32.59 264,184 +0.16(+0.51%)
Aug 08, 2022 33.26 33.99 32.29 32.43 313,758 -0.54(-1.64%)
Aug 05, 2022 32.29 34.04 32.29 32.97 275,095 +0.33(+1.01%)
Aug 04, 2022 32.15 33.34 31.76 32.64 286,687 +0.58(+1.81%)
Aug 03, 2022 32.00 32.37 31.15 32.06 254,453 +0.33(+1.04%)
Aug 02, 2022 31.89 32.22 31.23 31.73 306,292 -0.22(-0.70%)
Aug 01, 2022 30.92 32.01 30.61 31.95 411,951 +0.84(+2.71%)
Jul 29, 2022 30.51 31.39 30.16 31.11 477,088 +0.99(+3.28%)
Jul 28, 2022 29.63 30.58 28.80 30.12 397,937 +1.40(+4.89%)
Jul 27, 2022 28.09 28.85 27.75 28.72 368,742 +0.78(+2.81%)
Jul 26, 2022 27.72 28.08 27.57 27.94 211,362 -0.10(-0.35%)
Jul 25, 2022 27.69 28.11 27.29 28.03 192,354 +0.73(+2.66%)
Jul 22, 2022 28.19 28.19 26.95 27.31 216,792 -0.72(-2.56%)
Jul 21, 2022 27.63 28.03 26.98 28.02 310,719 -0.28(-0.99%)
Jul 20, 2022 28.23 28.63 27.93 28.30 228,207 +0.08(+0.27%)
Jul 19, 2022 27.20 28.54 27.20 28.23 212,584 +1.22(+4.52%)
Jul 18, 2022 27.44 28.03 26.80 27.01 216,427 +0.27(+1.01%)
Jul 15, 2022 27.27 27.32 26.30 26.74 218,880 +0.14(+0.51%)
Jul 14, 2022 25.87 26.67 25.78 26.60 226,964 -0.07(-0.25%)
Jul 13, 2022 25.94 26.77 25.80 26.67 189,372 +0.47(+1.81%)
Jul 12, 2022 25.13 26.54 24.77 26.19 298,373 +0.98(+3.88%)
Jul 11, 2022 24.74 25.45 24.73 25.22 270,572 -0.04(-0.15%)
Jul 08, 2022 25.22 25.83 24.38 25.26 349,978 +0.04(+0.15%)
Jul 07, 2022 25.17 25.89 24.96 25.22 241,971 +0.68(+2.76%)
Jul 06, 2022 25.07 25.40 23.97 24.54 356,018 -0.74(-2.91%)
Jul 05, 2022 25.73 25.73 24.40 25.27 776,311 -1.25(-4.71%)
Jul 01, 2022 26.52 27.01 25.88 26.52 272,940 -0.49(-1.83%)
Jun 30, 2022 26.29 27.29 25.77 27.02 462,306 +0.19(+0.72%)
Jun 29, 2022 27.98 28.46 26.14 26.82 476,248 -1.15(-4.12%)
Jun 28, 2022 29.03 29.52 27.82 27.98 398,480 -0.60(-2.10%)
Jun 27, 2022 28.93 28.95 27.97 28.58 269,054 -0.05(-0.17%)
Jun 24, 2022 27.89 29.18 27.82 28.62 499,390 +1.00(+3.61%)
Jun 23, 2022 28.46 28.64 26.84 27.63 275,266 -0.78(-2.76%)
Jun 22, 2022 28.38 28.97 28.19 28.41 321,501 -0.92(-3.14%)
Jun 21, 2022 29.57 29.77 28.64 29.33 502,943 +0.69(+2.40%)
Jun 17, 2022 28.17 28.66 27.37 28.64 839,305 +0.97(+3.50%)
Jun 16, 2022 28.99 29.21 27.65 27.68 519,894 -2.12(-7.11%)
Jun 15, 2022 30.77 30.90 29.47 29.80 299,420 -0.45(-1.47%)
Jun 14, 2022 29.99 30.93 29.60 30.24 340,005 +0.29(+0.97%)
Jun 13, 2022 30.15 30.61 29.60 29.95 296,837 -1.28(-4.09%)
Jun 10, 2022 31.44 31.81 30.86 31.23 279,234 -1.06(-3.27%)
Jun 09, 2022 33.18 33.28 32.24 32.28 188,945 -1.33(-3.95%)
Jun 08, 2022 34.01 34.21 33.07 33.61 209,889 -1.08(-3.13%)
Jun 07, 2022 34.24 34.91 33.99 34.69 334,339 +0.05(+0.14%)
Jun 06, 2022 34.27 34.76 33.86 34.64 220,084 +0.76(+2.23%)
Jun 03, 2022 34.61 34.67 33.49 33.89 317,445 -1.01(-2.89%)
Jun 02, 2022 33.78 35.25 33.78 34.90 289,267 +1.38(+4.13%)
Jun 01, 2022 34.35 34.62 33.01 33.51 201,947 -0.59(-1.73%)
May 31, 2022 34.74 34.91 33.80 34.10 420,822 -0.85(-2.44%)
May 27, 2022 34.38 35.04 33.97 34.95 280,633 +0.93(+2.73%)
May 26, 2022 33.38 34.61 33.29 34.03 286,495 +1.03(+3.11%)
May 25, 2022 31.79 33.48 31.79 33.00 276,989 +1.10(+3.46%)
May 24, 2022 31.82 31.92 30.78 31.90 313,259 -0.40(-1.23%)
May 23, 2022 31.99 32.56 31.18 32.29 299,914 +0.87(+2.77%)
May 20, 2022 33.82 34.25 30.43 31.42 360,442 -1.88(-5.64%)
May 19, 2022 33.39 34.08 31.83 33.30 608,297 -0.51(-1.52%)
May 18, 2022 34.20 35.58 33.51 33.81 578,431 -0.14(-0.40%)
May 17, 2022 32.64 34.19 32.48 33.95 349,611 +2.36(+7.48%)
May 16, 2022 32.13 32.76 31.50 31.59 298,396 -0.55(-1.72%)
May 13, 2022 32.52 33.06 31.63 32.14 438,326 -0.10(-0.30%)
May 12, 2022 31.72 33.05 31.00 32.23 462,650 +0.21(+0.67%)
May 11, 2022 32.50 33.28 31.86 32.02 425,996 -0.15(-0.48%)
May 10, 2022 33.27 33.55 31.39 32.18 454,774 -0.53(-1.63%)
May 09, 2022 32.73 33.52 31.88 32.71 470,545 -0.96(-2.85%)
May 06, 2022 34.36 34.65 33.20 33.67 445,202 -1.16(-3.34%)
May 05, 2022 37.73 37.73 34.40 34.83 410,030 -3.48(-9.10%)
May 04, 2022 36.24 38.36 36.24 38.31 379,236 +1.97(+5.41%)
May 03, 2022 36.33 37.40 35.91 36.35 383,282 -0.24(-0.66%)
May 02, 2022 36.63 37.37 34.97 36.59 672,794 -0.17(-0.47%)
Apr 29, 2022 38.31 39.12 35.82 36.76 679,882 -2.46(-6.26%)
Apr 28, 2022 38.65 40.70 36.60 39.22 892,011 +3.41(+9.52%)
Apr 27, 2022 36.71 36.99 35.24 35.81 445,182 -0.57(-1.56%)
Apr 26, 2022 37.30 37.87 36.16 36.38 542,201 -1.29(-3.43%)
Apr 25, 2022 38.11 38.58 36.28 37.67 382,538 -1.25(-3.22%)
Apr 22, 2022 39.14 39.41 38.13 38.92 357,347 -0.37(-0.93%)
Apr 21, 2022 41.95 41.97 38.85 39.29 271,244 -2.27(-5.47%)
Apr 20, 2022 42.98 43.29 41.41 41.56 269,417 -0.65(-1.53%)
Apr 19, 2022 40.68 42.33 40.46 42.21 301,513 +1.26(+3.08%)
Apr 18, 2022 40.97 41.46 40.38 40.94 260,794 +0.06(+0.14%)
Apr 14, 2022 39.26 41.11 39.25 40.89 380,829 +1.67(+4.25%)
Apr 13, 2022 38.18 39.27 37.51 39.22 497,118 +1.15(+3.01%)
Apr 12, 2022 38.77 39.70 37.81 38.07 377,399 -0.29(-0.75%)
Apr 11, 2022 39.09 39.97 38.21 38.36 275,196 -0.59(-1.51%)
Apr 08, 2022 39.09 39.58 38.40 38.95 296,925 -0.09(-0.22%)
Apr 07, 2022 39.28 39.57 38.20 39.04 367,254 -0.12(-0.30%)
Apr 06, 2022 39.41 39.76 38.66 39.15 251,923 -0.35(-0.88%)
Apr 05, 2022 41.87 42.21 39.17 39.50 386,956 -2.17(-5.20%)
Apr 04, 2022 42.00 42.13 40.88 41.67 247,188 -0.08(-0.18%)
Apr 01, 2022 40.60 41.82 40.56 41.74 368,424 +1.32(+3.26%)
Mar 31, 2022 40.65 41.56 40.37 40.42 430,401 -0.52(-1.27%)
Mar 30, 2022 40.91 41.60 40.44 40.94 405,543 +0.48(+1.19%)
Mar 29, 2022 40.19 40.75 39.13 40.46 345,481 +0.05(+0.12%)
Mar 28, 2022 40.42 40.44 39.19 40.41 341,328 -0.59(-1.43%)
Mar 25, 2022 39.86 41.00 39.64 41.00 402,568 +1.12(+2.80%)
Mar 24, 2022 39.97 40.00 39.12 39.88 246,624 +0.49(+1.25%)
Mar 23, 2022 39.38 39.76 38.81 39.39 394,662 -0.20(-0.51%)
Mar 22, 2022 38.55 40.36 38.34 39.60 551,198 +1.57(+4.13%)
Mar 21, 2022 36.78 38.04 36.65 38.03 472,878 +1.41(+3.84%)
Mar 18, 2022 36.56 37.34 35.49 36.62 1,420,861 +0.13(+0.37%)
Mar 17, 2022 35.49 36.93 35.02 36.49 486,732 +0.91(+2.54%)
Mar 16, 2022 35.79 37.11 34.73 35.58 473,840 -0.06(-0.16%)
Mar 15, 2022 34.09 36.28 34.09 35.64 621,007 +1.15(+3.32%)
Mar 14, 2022 33.48 35.07 32.58 34.49 496,594 +0.93(+2.78%)
Mar 11, 2022 34.57 35.52 33.46 33.56 383,926 -1.01(-2.92%)
Mar 10, 2022 33.03 34.65 34.57 324,028 +1.16(+3.46%)
Mar 09, 2022 34.83 35.07 33.31 33.41 405,360 -1.20(-3.48%)
Mar 08, 2022 34.36 36.03 33.59 34.62 467,012 +0.15(+0.45%)
Mar 07, 2022 35.41 36.10 34.08 34.46 520,955 -0.80(-2.27%)
Mar 04, 2022 36.28 36.34 34.85 35.26 374,990 -1.70(-4.61%)
Mar 03, 2022 37.97 37.97 35.72 36.97 476,990 -0.79(-2.09%)
Mar 02, 2022 35.60 38.19 35.42 37.76 567,101 +2.63(+7.48%)
Mar 01, 2022 37.22 37.84 34.92 35.13 710,551 -1.84(-4.98%)
Feb 28, 2022 36.83 37.77 36.34 36.97 474,822 -0.25(-0.67%)
Feb 25, 2022 35.44 37.31 36.38 37.22 512,846 +2.01(+5.72%)
Feb 24, 2022 34.07 35.40 33.82 35.20 628,257 +0.33(+0.94%)
Feb 23, 2022 36.17 36.17 34.75 34.88 264,072 -0.80(-2.24%)
Feb 22, 2022 36.63 36.93 35.61 35.68 279,636 -0.98(-2.68%)
Feb 18, 2022 36.66 0 -0.45(-1.22%)
Feb 17, 2022 36.64 37.30 36.34 37.11 681,887 +0.01(+0.03%)
Feb 16, 2022 38.42 38.65 36.92 37.10 457,829 -1.04(-2.73%)
Feb 15, 2022 36.56 38.60 36.24 38.14 534,146 +1.36(+3.69%)
Feb 14, 2022 37.29 38.00 36.66 36.78 934,095 -0.51(-1.37%)
Feb 11, 2022 32.78 38.47 32.46 37.29 1,910,297 +5.33(+16.69%)
Feb 10, 2022 29.77 32.66 29.70 31.96 797,407 +1.76(+5.84%)
Feb 09, 2022 28.64 30.62 28.35 30.20 1,082,022 +1.84(+6.49%)
Feb 08, 2022 28.53 28.81 27.60 28.36 506,153 +0.13(+0.48%)
Feb 07, 2022 28.04 28.55 27.93 28.22 855,381 +0.38(+1.35%)
Feb 04, 2022 28.33 28.41 27.51 27.85 468,166 -0.58(-2.03%)
Feb 03, 2022 29.45 28.23 28.43 645,337 -1.30(-4.37%)
Feb 02, 2022 28.35 30.44 28.11 29.73 711,066 +0.95(+3.31%)
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.