AM Castle & Co $9.48

down -0.08


22/8/2014 12:20 PM  |  NYSE : CAS  
Industries : Industrial / Metal Fabrication
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAS historical data

Date Open High Low Close Volume
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
7/10/20146.456.586.456.5624,995
7/9/201411.1811.3411.0811.28160,621
7/9/20146.536.556.406.5358,786
7/8/201411.4211.4211.0511.09337,629
7/8/20146.856.856.456.56172,066
7/7/201411.7511.7511.4211.4285,269
7/7/20146.997.096.776.85417,910
7/4/20146.667.046.636.94254,329
7/3/201411.5711.8711.5711.7886,469
7/3/20146.476.656.476.5534,971
7/2/201411.1811.5711.1511.55168,125
7/2/20146.596.646.466.5136,028
7/1/201411.1911.3111.0911.21123,827
6/30/201411.0711.1410.9711.04117,103
6/30/20146.546.646.546.6145,303
6/27/201411.0711.3311.0311.09340,269
6/27/20146.566.616.536.6143,673
6/26/201411.0311.2110.8811.15122,992
6/26/20146.536.656.506.5554,461
6/25/201410.9011.1010.8710.98668,802
6/25/20146.516.636.496.5735,931
6/24/201411.3711.5910.9510.971,103,449
6/24/20146.526.606.496.5248,701
6/23/201411.4211.5211.3511.3987,978
6/23/20146.516.556.506.5258,266
6/20/201411.4511.6111.4011.50263,515
6/20/20146.576.586.446.4489,378
6/19/201411.5211.5711.4711.51109,560
6/19/20146.586.686.556.5966,500
6/18/201411.7111.7111.4411.49235,575
6/18/20146.576.576.406.5136,393
6/17/201411.6611.8911.5911.7492,986
6/17/20146.556.566.416.5650,402
6/16/201411.6311.7011.4411.68113,536
6/16/20146.406.606.306.56210,204
6/13/201411.6311.7111.3811.6998,616
6/13/20146.446.446.256.3861,568
6/12/201411.9412.0411.5011.54520,317
6/12/20146.586.626.366.4280,569
6/11/201411.9612.0711.9011.9379,394
Trading Center