$6.46 -0.13 (%) AM Castle & Co - NYSE

May. 22, 2015 | 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
5/22/20156.526.786.396.46198,710
5/22/20157.407.517.347.4063,364
5/21/20156.666.996.336.59301,833
5/21/20157.497.597.407.58163,509
5/20/20156.947.006.506.64291,132
5/20/20157.427.787.427.57107,845
5/19/20156.877.016.106.69594,294
5/19/20157.447.527.387.47258,501
5/18/20156.296.906.196.87761,682
5/15/20156.056.295.686.14697,721
5/15/20157.417.487.267.3788,568
5/14/20154.956.124.636.01854,742
5/14/20157.117.357.117.33101,195
5/13/20154.224.874.214.86482,676
5/13/20157.087.177.047.15166,190
5/12/20154.224.324.144.22177,223
5/12/20156.917.096.907.06275,594
5/11/20154.154.334.154.20128,462
5/11/20156.866.936.846.90143,232
5/8/20154.154.383.914.161,113,178
5/8/20156.976.976.756.76806,444
5/7/20153.944.183.904.041,325,761
5/7/20156.766.936.656.75193,692
5/6/20153.924.003.873.9398,963
5/6/20156.606.826.496.50125,889
5/5/20153.914.023.873.89108,788
5/5/20156.726.736.536.60696,612
5/4/20153.914.003.883.90127,840
5/4/20156.867.006.856.9426,084
5/1/20153.914.003.833.9173,167
5/1/20157.007.036.906.9374,800
4/30/20153.913.983.653.92141,892
4/30/20157.177.226.967.00134,012
4/29/20153.914.073.813.94179,163
4/29/20157.017.206.977.1334,581
4/28/20153.714.123.693.95233,003
4/28/20156.997.036.936.97260,578
4/27/20153.713.903.703.89298,437
4/27/20157.037.096.997.0340,529
4/24/20153.753.763.633.7098,710
4/24/20157.077.127.007.0393,409
4/23/20153.833.833.583.74201,182
4/23/20157.087.087.027.0460,017
4/22/20153.974.003.613.82275,757
4/22/20157.117.116.987.0460,865
4/21/20154.134.133.893.95124,759
4/21/20157.077.107.037.0769,734
4/20/20154.194.194.004.08167,234
4/20/20157.107.207.067.0690,713
4/17/20153.994.193.964.14344,960
4/17/20157.207.207.077.1041,882
4/16/20154.154.153.873.98164,143
4/16/20157.117.217.107.1756,954
4/15/20153.834.083.704.02235,863
4/15/20157.187.187.087.12390,231
4/14/20153.583.873.533.79135,190
4/14/20157.197.267.147.1976,173
4/13/20153.743.773.543.59134,470
4/13/20157.297.297.127.1428,026
4/10/20153.923.983.723.72335,980
4/10/20157.407.407.207.2722,492
4/9/20153.893.903.793.8795,792
4/9/20157.087.467.087.40215,137
4/8/20153.883.923.753.84122,054
4/8/20157.077.277.077.1063,982
4/7/20153.754.013.753.87134,693
4/7/20157.247.297.057.1295,803
4/6/20153.613.773.613.74146,574
4/6/20157.267.337.217.2633,895
4/2/20153.553.743.473.68148,822
4/2/20157.437.497.207.26106,351
4/1/20153.633.643.443.49127,141
4/1/20157.637.657.357.46183,363
3/31/20153.633.663.513.6585,853
3/31/20157.547.687.517.63153,806
3/30/20153.513.713.513.65153,815
3/30/20157.367.527.297.51171,705
3/27/20153.633.643.453.51121,489
3/27/20157.207.397.197.35243,446
3/26/20153.773.793.563.60150,319
3/26/20157.117.217.117.21110,088
3/25/20154.004.093.683.72287,171
3/25/20157.147.207.057.15360,519
3/24/20153.824.023.743.90295,476
3/24/20157.127.197.107.16217,540
3/23/20153.623.853.563.81363,900
3/23/20157.257.297.127.1247,636
3/20/20153.533.643.413.64464,218
3/20/20157.287.377.247.29216,689
3/19/20153.563.573.433.53145,945
3/19/20157.267.417.187.35123,513
3/18/20153.303.603.303.57288,201
3/18/20157.247.357.177.21115,494
3/17/20153.113.343.103.30135,053
3/17/20157.147.307.077.21125,458
3/16/20153.293.343.063.18183,258
3/16/20156.987.246.987.24662,177
3/13/20153.403.433.143.25248,004
3/13/20157.527.536.587.081,363,135
3/12/20153.323.433.303.42231,723
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center