$7.12 -0.07 (%) AM Castle & Co - NYSE

Oct. 23, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAS historical data

Date Open High Low Close Volume
10/22/20147.087.277.017.19270,722
10/22/20146.226.356.106.15135,776
10/21/20146.907.086.857.0483,649
10/21/20146.156.296.136.24264,843
10/20/20146.636.826.636.8274,950
10/20/20146.066.156.056.15134,073
10/17/20146.786.866.636.65162,344
10/17/20146.036.085.996.06318,828
10/16/20146.266.686.266.66338,614
10/16/20145.705.965.705.96204,256
10/15/20146.426.546.166.44227,253
10/15/20145.805.845.645.78111,057
10/14/20146.716.816.526.56216,391
10/14/20145.855.915.795.83275,621
10/13/20146.676.706.496.62364,922
10/10/20147.047.126.646.64479,769
10/10/20145.896.005.835.93236,588
10/9/20147.737.737.097.09280,920
10/9/20146.056.055.885.95202,675
10/8/20147.737.837.387.76174,863
10/8/20145.926.055.896.04144,386
10/7/20147.988.087.767.76155,029
10/7/20146.036.065.925.92155,912
10/6/20148.088.177.978.00146,229
10/6/20146.046.106.006.05116,699
10/3/20148.578.578.028.04251,533
10/3/20145.986.105.986.022,193,855
10/2/20148.298.518.248.47133,000
10/2/20146.016.065.955.98150,739
10/1/20148.548.548.238.28170,249
10/1/20146.116.116.006.10104,415
9/30/20148.568.598.408.54200,927
9/30/20146.126.156.056.15138,162
9/29/20148.618.728.528.58126,915
9/29/20146.116.216.086.1263,896
9/26/20148.698.948.508.71166,555
9/26/20146.076.226.076.19115,919
9/25/20149.129.128.598.69173,980
9/25/20146.186.186.056.1195,004
9/24/20149.249.249.139.1579,073
9/24/20146.006.195.996.15553,625
9/23/20149.509.509.169.25104,659
9/23/20145.845.895.845.8797,633
9/22/20149.859.919.529.53171,265
9/22/20145.955.955.825.87111,689
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center