$1.66 +0.02 (%) AM Castle & Co - New York Stock Exchange, Inc.

Jul. 1, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAS historical data

Date Open High Low Close Volume
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
6/16/20169.629.649.319.3593,237
6/15/20161.751.781.711.7686,096
6/15/20169.929.959.539.6083,731
6/14/20161.901.911.551.70148,832
6/14/201610.0610.069.9210.00136,654
6/13/20161.911.931.861.86104,666
6/13/201610.1610.2910.0010.0087,674
6/10/20161.891.931.881.9390,303
6/10/201610.0310.3610.0210.15121,861
6/9/20161.922.031.901.9293,872
6/9/201610.1810.1810.0310.0349,756
6/8/20162.092.181.951.97141,229
6/8/201610.1410.2410.0010.10125,659
6/7/20161.902.071.882.07197,633
6/7/201610.0510.149.9910.1374,920
6/6/20161.871.961.871.93126,503
6/6/201610.0010.139.9510.01134,796
6/3/20161.901.911.851.9050,869
6/3/20169.9710.089.9310.0167,370
6/2/20161.831.911.831.8893,868
6/2/201610.0010.189.9510.0289,754
6/1/20161.801.881.801.85117,508
6/1/20169.9810.229.8510.09127,022
5/31/20161.851.851.791.8293,103
5/31/20169.8010.159.729.93126,737
5/30/20169.539.849.539.8038,675
5/27/20161.841.881.791.7994,622
5/27/20169.729.729.609.6983,738
5/26/20161.821.861.791.85302,787
5/26/20169.619.749.519.72129,850
5/25/20161.771.831.721.83205,339
5/25/20169.269.649.269.63101,775
5/24/20161.771.781.711.7876,475
5/24/20169.109.359.059.3498,240
5/23/20161.811.831.721.72169,016
5/20/20161.791.851.761.8085,431
5/20/20169.299.329.069.0784,457
5/19/20161.851.851.651.75228,722
5/19/20168.999.308.989.2983,385
5/18/20161.941.941.841.87197,614
5/18/20168.979.188.959.04110,344
5/17/20162.002.001.851.96246,174
5/17/20169.129.218.979.0370,303
5/16/20162.152.181.821.951,181,317
5/16/20169.159.158.989.0999,569
5/13/20164.965.102.102.152,214,338
5/13/20169.409.409.119.1162,270
5/12/20164.095.054.085.00944,840
5/12/20169.369.419.289.39114,153
5/11/20163.334.433.154.09811,615
5/11/20169.799.799.209.35160,209
5/10/20163.003.332.703.27170,708
5/10/20169.459.909.359.78128,266
5/9/20163.233.283.103.1645,274
5/9/20169.409.509.289.4384,302
5/6/20163.103.283.103.2154,164
5/6/20169.609.609.379.45123,128
5/5/20163.243.243.053.0737,249
5/5/20169.659.819.509.58246,241
5/4/20163.173.243.093.2081,976
5/4/20168.659.338.639.24230,492
5/3/20163.183.303.053.0939,918
5/3/20168.938.958.668.85124,486
5/2/20163.163.273.123.2036,333
5/2/20168.888.998.808.9498,166
4/29/20163.113.263.113.1334,090
4/29/20168.878.958.848.88121,605
4/28/20162.963.192.943.1348,774
4/28/20168.698.958.678.81282,630
4/27/20163.023.052.933.0079,011
4/27/20168.868.908.778.8087,871
4/26/20162.823.102.812.9518,780
4/26/20168.908.938.858.86152,723
4/25/20162.913.012.902.9360,979
4/25/20169.069.108.858.87260,216
4/22/20162.953.002.882.9428,290
4/22/20168.708.828.658.75135,487
4/21/20162.963.072.892.9462,573
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center