$3.51 -0.09 (%) AM Castle & Co - NYSE

Mar. 27, 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
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
3/12/20157.958.057.937.9848,941
3/11/20153.273.393.203.28176,973
3/11/20157.857.957.837.94233,133
3/10/20153.323.403.243.24189,461
3/10/20157.937.977.877.91134,247
3/9/20153.413.463.253.31264,340
3/9/20157.858.067.838.05106,398
3/6/20153.523.643.393.40252,783
3/6/20157.968.037.817.9292,564
3/5/20153.393.543.363.45242,899
3/5/20158.078.077.908.0295,970
3/4/20153.623.743.393.40452,612
3/4/20158.038.107.938.0771,581
3/3/20153.273.603.263.59901,817
3/3/20158.138.168.048.07229,132
3/2/20153.363.423.103.271,045,912
3/2/20157.968.187.968.12274,548
2/27/20154.704.712.803.222,566,346
2/27/20157.978.057.828.0164,240
2/26/20154.895.074.805.03212,154
2/26/20158.018.067.978.0247,328
2/25/20154.964.994.774.90277,564
2/25/20158.018.077.998.0366,895
2/24/20155.225.254.894.95472,232
2/24/20158.038.108.028.0684,362
2/23/20155.635.635.145.23539,875
2/23/20158.088.158.028.09115,548
2/20/20155.915.915.355.63531,144
2/20/20158.208.208.088.1582,511
2/19/20156.036.246.006.12322,274
2/19/20158.088.268.048.1995,601
2/18/20155.996.135.966.10385,871
2/18/20158.068.168.068.1136,949
2/17/20156.146.276.026.04120,433
2/17/20158.038.198.038.1072,140
2/13/20156.176.226.116.14180,817
2/13/20158.168.207.998.03101,121
2/12/20156.036.266.026.15171,172
2/12/20157.918.227.918.2088,216
2/11/20156.116.215.915.96285,801
2/11/20157.998.047.957.9848,636
2/10/20156.466.485.946.19182,715
2/10/20158.038.097.828.03125,076
2/9/20156.476.656.416.43177,355
2/9/20158.118.158.028.0968,598
2/6/20156.346.546.226.51197,947
2/6/20158.198.308.118.15225,038
2/5/20156.116.356.116.31197,415
2/5/20158.128.258.118.20188,845
2/4/20156.456.456.086.11210,847
2/4/20158.108.198.098.13105,043
2/3/20156.196.646.006.48341,397
2/3/20157.988.227.988.17381,313
2/2/20156.256.256.006.07238,114
2/2/20157.827.967.827.94235,584
1/30/20155.986.155.966.05204,834
1/30/20157.767.887.767.8590,687
1/29/20156.146.215.846.04506,264
1/29/20157.857.967.857.87322,077
1/28/20156.356.475.986.12302,027
1/28/20157.767.897.767.8584,706
1/27/20156.096.676.096.34337,569
1/27/20157.487.847.417.79272,134
1/26/20156.036.205.906.09183,556
1/26/20157.257.507.257.49157,050
1/23/20156.116.185.876.02175,512
1/23/20157.217.387.217.32144,690
1/22/20156.106.205.906.14252,806
1/22/20157.267.417.167.26239,874
1/21/20155.916.025.805.87152,190
1/21/20157.187.407.177.27141,057
1/20/20156.026.095.675.94259,182
1/20/20157.177.357.177.2094,114
1/19/20157.107.387.087.32171,597
1/16/20155.596.035.526.02263,291
1/16/20157.197.197.077.1497,540
1/15/20156.006.085.565.58228,605
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center