$1.47 -0.26 (%) AM Castle & Co - NYSE

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAS historical data

Date Open High Low Close Volume
2/12/20161.731.811.461.4744,266
2/12/201610.1210.3410.1210.32142,450
2/11/20161.851.851.701.7313,739
2/11/201610.1410.1910.0010.12109,341
2/10/20161.711.971.651.8545,519
2/10/201610.0110.2910.0110.12119,622
2/9/20162.012.061.621.7256,328
2/9/201610.0410.059.6910.01219,194
2/8/20162.002.111.872.0354,814
2/8/201610.3010.309.9110.05237,184
2/5/20162.002.081.912.0829,788
2/5/201610.5510.5510.3310.43201,850
2/4/20161.982.131.922.0836,345
2/4/201610.4910.6310.2310.49272,137
2/3/20161.992.001.761.9639,265
2/3/201610.6210.6610.2210.43253,872
2/2/20161.761.901.751.9028,835
2/2/201610.4010.5610.3610.52291,284
2/1/20161.841.841.621.6926,417
2/1/201610.3210.6110.0510.49344,224
1/29/20161.901.971.831.8434,503
1/29/201610.8710.8910.3510.52457,059
1/28/20161.771.911.701.9166,661
1/28/201610.7111.1010.6510.89340,399
1/27/20161.531.751.471.7071,022
1/27/201610.9911.2310.5410.66394,165
1/26/20161.591.611.551.5571,944
1/26/201611.8511.8510.8311.05811,044
1/25/20161.561.631.561.5662,689
1/25/201613.3613.5012.3712.401,034,946
1/22/20161.571.641.551.5632,300
1/22/201613.2513.6513.2013.47286,604
1/21/20161.601.601.441.5742,163
1/21/201613.1813.2312.9613.18205,993
1/20/20161.341.631.281.58164,521
1/20/201612.7913.3512.7413.25391,493
1/19/20161.751.761.391.42192,646
1/19/201612.8012.9612.8012.94139,929
1/18/201612.7212.9412.5712.64191,428
1/15/20161.701.771.621.7446,441
1/15/201612.7012.9812.7012.87262,212
1/14/20161.611.721.611.7016,383
1/14/201612.7913.0512.7012.90302,098
1/13/20161.571.701.511.6225,465
1/13/201612.9812.9812.5712.81473,301
1/12/20161.511.591.441.5431,096
1/12/201612.3413.4212.3413.29408,394
1/11/20161.571.721.401.4178,313
1/11/201612.4812.5812.2912.36488,557
1/8/20161.571.591.501.5441,214
1/8/201612.4712.6812.4612.53192,461
1/7/20161.571.591.501.5570,152
1/7/201612.6412.8012.3512.53280,390
1/6/20161.781.791.581.5860,176
1/6/201613.0313.0312.7712.85357,330
1/5/20161.821.881.721.7762,325
1/5/201612.7713.1112.7513.11304,080
1/4/20161.641.831.531.8164,147
1/4/201612.6612.9112.5812.81209,371
12/31/20151.761.831.501.59184,732
12/31/201512.6812.8312.5712.7191,687
12/30/20151.691.801.541.7690,426
12/30/201512.8613.0012.7212.73146,469
12/29/20151.861.931.561.69214,962
12/29/201512.6612.9612.6612.84254,435
12/28/20151.982.071.821.85131,311
12/24/20152.002.052.002.0391,959
12/24/201512.7612.7612.5612.6570,270
12/23/20152.022.102.022.0578,361
12/23/201512.5512.9312.5512.74173,561
12/22/20152.022.141.942.0074,748
12/22/201512.6312.7512.4712.55200,433
12/21/20152.002.071.942.00119,340
12/21/201512.6212.6412.3212.63380,512
12/18/20152.082.141.921.9258,947
12/18/201512.1512.5512.1512.55286,008
12/17/20152.152.212.072.0935,322
12/17/201512.4012.4112.0612.21237,857
12/16/20152.082.292.082.1334,067
12/16/201511.9012.4011.8212.31415,046
12/15/20152.322.322.022.1257,282
12/15/201511.6511.8711.6511.78392,017
12/14/20152.162.232.072.2173,061
12/14/201511.5911.7711.5611.65321,901
12/11/20152.182.282.122.1536,164
12/11/201511.6711.7711.5411.63326,926
12/10/20152.202.222.162.2217,205
12/10/201511.7111.8011.6411.70135,267
12/9/20152.132.232.102.2137,820
12/9/201511.4911.8011.4911.690
12/8/20152.072.162.072.1146,585
12/8/201511.5011.6511.4011.55224,385
12/7/20152.202.202.002.1184,407
12/7/201511.8011.8411.4211.65281,119
12/4/20152.262.302.132.2160,563
12/4/201511.7211.8711.6611.800
12/3/20152.322.322.252.2645,542
12/3/201511.6511.6811.5511.640
12/2/20152.342.382.282.2966,539
12/2/201511.7511.9211.5811.58555,923
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center