$3.46 0.00 (%) AM Castle & Co - NYSE

Aug. 3, 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
8/3/20152.903.772.893.461,350,279
7/31/20152.993.112.792.852,080,860
7/31/20157.557.657.557.6324,695
7/30/20153.123.212.912.99373,072
7/30/20157.437.607.437.5376,781
7/29/20153.153.343.003.15369,089
7/29/20157.417.607.417.6030,025
7/28/20152.963.262.963.17514,662
7/28/20157.517.597.417.5082,474
7/27/20153.583.722.963.051,043,334
7/27/20157.607.797.537.6197,388
7/24/20153.874.053.873.92233,632
7/24/20157.567.637.457.6341,627
7/23/20153.984.183.413.93704,638
7/23/20157.527.677.517.6452,485
7/22/20154.534.814.004.02401,962
7/22/20157.037.677.037.5898,544
7/21/20154.885.024.594.59313,652
7/21/20157.557.617.477.5384,348
7/20/20155.435.494.824.89223,092
7/20/20157.537.607.507.5824,046
7/17/20155.655.715.375.38200,325
7/17/20157.457.607.457.5937,383
7/16/20155.685.685.545.65174,698
7/16/20157.377.707.377.52191,085
7/15/20155.986.005.365.68399,828
7/15/20157.327.647.307.59106,491
7/14/20155.996.125.775.9891,784
7/14/20157.367.477.057.39109,061
7/13/20156.186.185.906.01115,535
7/13/20156.907.336.907.2582,488
7/10/20155.906.205.686.09221,191
7/10/20157.087.086.866.8756,285
7/9/20155.605.885.535.79324,293
7/9/20157.167.206.946.9933,804
7/8/20155.865.925.365.49291,817
7/8/20157.137.176.997.1282,996
7/7/20156.006.075.805.91218,558
7/7/20157.247.277.117.1865,641
7/6/20155.876.245.876.01200,710
7/6/20157.227.377.177.2642,509
7/3/20157.247.547.247.3018,118
7/2/20156.226.305.895.96183,903
7/2/20157.257.427.137.3843,114
7/1/20156.156.316.006.18148,861
6/30/20156.296.326.006.17262,753
6/30/20157.177.237.147.1535,104
6/29/20156.196.376.176.21169,742
6/29/20157.267.377.157.1735,068
6/26/20156.446.856.196.261,559,614
6/26/20157.267.477.267.3737,529
6/25/20156.416.456.306.39270,069
6/25/20157.257.407.257.3432,360
6/24/20156.416.546.376.40218,595
6/24/20157.307.377.197.2430,795
6/23/20156.366.496.366.42194,808
6/23/20157.187.347.057.26134,728
6/22/20156.286.466.236.35173,486
6/22/20156.957.306.957.2867,855
6/19/20156.346.526.216.22336,598
6/19/20157.247.256.997.00144,799
6/18/20156.246.446.126.28133,708
6/18/20157.507.507.217.24121,024
6/17/20156.226.456.146.21126,631
6/17/20157.587.587.467.5035,782
6/16/20156.306.336.046.22158,587
6/16/20157.657.707.467.5362,623
6/15/20156.206.366.026.33234,930
6/15/20157.557.657.507.62140,120
6/12/20156.316.426.196.32115,817
6/12/20157.697.727.627.6447,080
6/11/20156.496.676.126.31104,429
6/11/20157.757.797.657.6834,000
6/10/20156.136.746.066.48260,160
6/10/20157.687.807.687.76157,849
6/9/20156.026.165.965.99124,176
6/9/20157.607.757.607.7332,401
6/8/20156.026.155.956.00115,648
6/8/20157.747.797.627.6343,704
6/5/20155.926.065.866.05118,523
6/5/20157.787.947.747.7997,163
6/4/20156.096.095.845.92133,077
6/4/20157.837.917.757.86142,816
6/3/20155.946.185.936.09156,219
6/3/20157.907.987.827.84191,270
6/2/20155.916.205.835.93237,875
6/2/20157.767.847.657.67104,107
6/1/20156.156.155.815.84239,933
6/1/20157.807.807.727.7653,470
5/29/20156.116.285.976.00205,820
5/29/20157.747.787.707.74128,665
5/28/20156.256.375.976.11203,195
5/28/20157.677.757.667.7441,672
5/27/20156.036.346.036.26249,551
5/27/20157.627.747.597.72106,888
5/26/20156.466.465.986.05313,987
5/26/20157.437.647.437.6173,330
5/25/20157.357.637.357.4998,333
5/22/20156.526.786.396.46198,710
5/22/20157.407.517.347.4063,364
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!