$9.89 0.00 (%) AM Castle & Co - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAS historical data

Date Open High Low Close Volume
9/19/20149.8810.009.709.89393,307
9/19/20146.076.105.966.0277,457
9/18/20149.759.889.709.85118,341
9/18/20146.086.126.016.10161,675
9/17/20149.649.789.539.75129,182
9/17/20145.946.085.946.04104,637
9/16/20149.819.829.599.61183,917
9/16/20145.926.005.925.9485,953
9/15/20149.7410.069.569.79346,313
9/15/20145.946.015.856.002,116,724
9/12/20149.799.809.689.75417,888
9/12/20145.906.025.895.96178,718
9/11/20149.599.849.589.79126,854
9/11/20145.915.995.855.91317,983
9/10/20149.709.739.649.68122,366
9/10/20146.046.055.885.882,151,520
9/9/20149.819.909.609.70128,557
9/9/20146.146.145.996.02280,525
9/8/20149.759.869.699.8390,531
9/8/20146.146.226.146.1427,385
9/5/20149.589.819.569.77218,072
9/5/20146.246.246.116.20107,455
9/4/20149.699.859.599.65129,167
9/4/20146.346.346.256.2775,982
9/3/20149.789.889.639.69153,306
9/3/20146.286.346.276.3264,014
9/2/20149.849.849.699.70204,015
9/2/20146.316.356.276.3075,412
8/29/20149.669.809.609.80122,378
8/29/20146.326.416.276.3168,693
8/28/20149.689.699.539.6591,048
8/28/20146.296.376.266.3727,772
8/27/20149.8110.029.659.71102,131
8/27/20146.256.346.256.3291,277
8/26/20149.599.859.549.82161,024
8/26/20146.456.456.296.2957,110
8/25/20149.579.649.439.55166,830
8/25/20146.486.566.346.3983,518
8/22/20149.559.569.309.52124,116
8/22/20146.376.526.376.4239,094
8/21/20149.529.589.409.56122,946
8/21/20146.366.426.356.4029,160
8/20/20149.609.649.439.52113,670
8/20/20146.406.466.356.4071,011
8/19/20149.619.829.539.68104,929
8/19/20146.606.686.366.41156,243
8/18/20149.449.629.409.5791,460
8/18/20146.296.696.286.55136,745
8/15/20149.429.709.219.35151,784
8/15/20146.386.416.196.2768,101
8/14/20149.599.759.309.32153,714
8/14/20146.306.376.176.30700,471
8/13/20148.7410.038.729.58278,513
8/13/20146.206.306.076.29538,481
8/12/20149.029.188.899.02124,950
8/12/20146.056.286.026.17138,786
8/11/20149.009.248.989.07144,258
8/11/20146.096.146.056.0565,570
8/8/20148.748.938.718.91125,792
8/8/20146.026.065.986.0585,565
8/7/20148.878.958.628.77163,159
8/7/20146.046.115.986.03113,621
8/6/20148.559.018.548.81135,798
8/6/20146.076.125.956.08440,334
8/5/20148.518.688.428.59153,807
8/5/20146.426.426.186.2185,282
8/4/20148.328.508.178.49199,184
8/1/20148.288.348.158.26262,115
8/1/20146.646.676.366.36209,901
7/31/20148.398.628.278.28295,425
7/31/20146.646.726.626.66422,456
7/30/20149.069.238.518.52375,167
7/30/20146.726.746.676.7298,881
7/29/201410.6210.629.059.15836,424
7/29/20146.856.856.676.75159,459
7/28/201410.8210.9610.6410.89140,123
7/28/20146.916.936.796.88215,186
7/25/201410.8010.9410.7410.84103,633
7/25/20146.916.976.896.97148,029
7/24/201411.2211.2910.9010.9157,315
7/24/20146.856.966.856.95165,615
7/23/201411.2311.2611.0611.2056,070
7/23/20146.886.916.786.9045,144
7/22/201411.1811.4711.1211.2168,614
7/22/20146.886.926.856.9242,537
7/21/201411.1511.2311.0011.13158,342
7/21/20146.856.966.846.8683,867
7/18/201411.0711.2510.8211.20123,891
7/18/20146.846.906.756.8440,807
7/17/201411.1111.2110.9411.12104,834
7/17/20146.756.956.756.92104,083
7/16/201411.0211.2711.0011.23110,961
7/16/20146.686.756.686.75420,304
7/15/201411.0811.1210.9010.9275,106
7/15/20146.706.826.666.721,214,190
7/14/201411.0411.1110.9611.0674,339
7/14/20146.876.876.706.7259,010
7/11/201410.8811.0010.7610.9476,892
7/11/20146.706.866.706.79125,728
7/10/201411.0311.0410.7610.91132,167
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center