$1.40 -0.02 (%) AM Castle & Co - New York Stock Exchange, Inc.

Aug. 26, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAS historical data

Date Open High Low Close Volume
8/26/20161.411.481.391.4051,165
8/26/20169.379.909.309.80264,161
8/25/20161.431.501.391.4260,921
8/25/20169.059.458.999.39141,107
8/24/20161.391.451.351.4340,143
8/24/20168.959.128.959.0939,927
8/23/20161.361.471.361.4255,277
8/23/20168.979.058.959.0186,635
8/22/20161.401.401.311.3960,597
8/22/20169.019.038.938.9590,936
8/19/20161.421.431.341.4219,501
8/19/20168.959.068.938.98104,592
8/18/20161.491.491.431.4330,927
8/18/20168.978.988.958.9631,467
8/17/20161.431.471.411.4536,623
8/17/20168.888.988.888.9776,504
8/16/20161.391.501.361.4371,216
8/16/20168.949.038.908.9072,731
8/15/20161.361.381.311.3827,196
8/15/20169.019.158.918.9591,177
8/12/20161.281.351.281.3273,401
8/12/20169.029.148.968.9881,418
8/11/20161.341.361.291.3051,569
8/11/20169.099.279.079.1341,293
8/10/20161.391.431.331.35112,714
8/10/20169.199.229.049.1360,851
8/9/20161.411.511.261.43126,395
8/9/20169.299.329.079.1963,554
8/8/20161.441.501.431.4688,432
8/8/20169.439.599.229.2790,212
8/5/20161.461.521.401.4546,480
8/5/20169.609.729.379.4379,799
8/4/20161.451.511.401.4564,243
8/4/20169.619.619.119.29103,470
8/3/20161.321.581.311.43102,685
8/3/20169.639.669.529.5339,637
8/2/20161.361.451.331.3557,157
8/2/20169.789.849.429.6076,324
8/1/20161.411.421.341.34128,287
7/29/20161.471.471.381.3995,914
7/29/20169.759.859.739.7845,801
7/28/20161.471.561.431.4887,678
7/28/20169.759.809.709.7836,194
7/27/20161.541.551.451.4890,951
7/27/20169.829.829.639.7228,131
7/26/20161.561.591.531.5555,831
7/26/20169.789.879.779.7739,112
7/25/20161.591.591.551.5641,465
7/25/20169.869.869.779.7933,912
7/22/20161.611.611.511.5775,345
7/22/20169.889.889.759.7514,576
7/21/20161.701.701.541.5956,947
7/21/20169.879.919.759.8756,886
7/20/20161.611.641.561.6336,711
7/20/20169.779.969.779.8797,019
7/19/20161.651.691.621.6522,773
7/19/201610.0610.159.619.7882,364
7/18/20161.711.711.611.6348,611
7/18/20169.7710.069.669.94101,295
7/15/20161.671.721.621.7017,841
7/15/20169.539.759.529.7557,652
7/14/20161.651.691.601.6629,848
7/14/20169.649.739.509.5347,750
7/13/20161.801.811.631.6825,564
7/13/20169.619.649.509.6042,367
7/12/20161.761.771.721.7714,867
7/12/20169.659.759.589.5865,207
7/11/20161.691.771.651.7538,909
7/11/20169.469.649.309.5892,008
7/8/20161.651.751.651.7220,680
7/8/20169.049.128.959.0551,791
7/7/20161.801.801.651.6617,112
7/7/20169.109.108.998.9948,263
7/6/20161.601.641.541.6216,056
7/6/20169.469.469.039.0592,041
7/5/20161.651.661.611.6310,504
7/5/20169.399.529.289.4665,921
7/4/20169.129.379.129.3727,810
7/1/20161.661.751.651.6643,223
6/30/20161.691.691.581.6433,058
6/30/20169.279.279.069.15119,790
6/29/20161.711.801.611.6451,073
6/29/20169.149.249.039.1959,123
6/28/20161.621.711.531.7153,108
6/28/20168.939.108.939.0456,460
6/27/20161.681.681.541.6646,734
6/27/20168.919.108.888.94100,299
6/24/20161.681.731.601.6548,927
6/24/20169.119.359.009.02111,626
6/23/20161.631.781.591.7195,468
6/23/20169.639.699.279.3980,743
6/22/20161.631.631.521.5837,195
6/22/20169.479.699.479.6028,812
6/21/20161.661.691.511.59109,259
6/21/20169.409.559.389.5347,881
6/20/20161.731.781.651.6632,150
6/20/20169.709.729.469.4695,062
6/17/20161.781.811.651.68115,593
6/17/20169.369.749.369.65180,727
6/16/20161.781.781.631.74102,544
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center