A.M. CASTLE $18.03

down -0.18


22/5/2013 04:22 PM  |  NYSE : CAS  |  Industries : Wholesale Trade / Metal and Mineral (except Petroleum) Merchant Wholesalers
Type:

CAS historical data

Date Open High Low Close Volume
5/21/2013 18.30 18.46 18.15 18.21 2217
5/20/2013 18.20 18.36 18.16 18.29 1676
5/17/2013 17.84 18.32 17.84 18.26 1765
5/16/2013 18.18 18.45 17.73 17.77 942
5/15/2013 18.15 18.44 17.94 18.19 1438
5/14/2013 18.01 18.30 18.01 18.22 1762
5/13/2013 18.47 18.51 18.00 18.07 1292
5/10/2013 18.36 18.64 18.22 18.47 1677
5/9/2013 18.09 18.37 17.86 18.32 3136
5/8/2013 17.99 18.40 17.89 18.01 2442
5/7/2013 17.82 18.00 17.72 17.96 3050
5/6/2013 17.86 18.00 17.72 17.75 2176
5/3/2013 17.53 18.05 17.53 17.80 2791
5/2/2013 17.35 17.62 17.26 17.40 2269
5/1/2013 17.41 17.50 16.95 17.30 2473
4/30/2013 16.44 17.59 16.41 17.32 3039
4/29/2013 17.14 17.22 16.51 16.66 2963
4/26/2013 16.89 17.20 16.89 17.05 1601
4/25/2013 17.02 17.10 16.86 17.07 1797
4/24/2013 16.89 17.20 16.89 17.14 546
4/23/2013 16.72 17.17 16.56 16.79 1591
4/22/2013 16.28 16.74 15.81 16.60 1598
4/19/2013 16.14 16.39 15.93 16.23 838
4/18/2013 16.06 16.36 15.91 16.12 1130
4/17/2013 16.24 16.30 15.93 16.05 2886
4/16/2013 16.80 16.91 16.32 16.47 1796
4/15/2013 17.30 17.48 16.50 16.60 4962
4/12/2013 17.49 17.62 17.27 17.49 1769
4/11/2013 17.64 17.95 17.56 17.63 1050
4/10/2013 17.44 17.97 17.41 17.67 3458
4/9/2013 17.20 17.75 17.16 17.43 3852
4/8/2013 17.13 17.38 17.11 17.37 2187
4/5/2013 16.73 17.14 16.70 17.13 1326
4/4/2013 16.94 17.08 16.67 17.03 1898
4/3/2013 17.25 17.26 16.89 16.94 2107
4/2/2013 17.61 17.61 17.06 17.21 1487
4/1/2013 17.54 17.67 17.06 17.26 2283
3/28/2013 16.95 17.58 16.90 17.50 2053
3/27/2013 16.87 17.08 16.72 16.95 1904
3/26/2013 17.09 17.12 16.92 17.03 985
3/25/2013 16.85 17.02 16.65 17.01 1707
3/22/2013 17.25 17.44 16.72 16.73 1196
3/21/2013 17.23 17.43 17.16 17.27 780
3/20/2013 17.50 17.59 17.17 17.46 2074
3/19/2013 17.67 17.88 17.15 17.40 1410
3/18/2013 16.83 17.66 16.71 17.52 3087
3/15/2013 17.02 17.33 17.02 17.09 1869
3/14/2013 16.67 17.00 16.60 16.98 2597
3/13/2013 16.62 16.71 16.29 16.67 1211
3/12/2013 16.95 17.01 16.53 16.65 980
3/11/2013 17.00 17.10 16.86 16.95 3403
3/8/2013 16.90 17.10 16.69 17.03 6830
3/7/2013 16.34 17.01 16.34 16.76 1394
3/6/2013 16.43 16.43 16.03 16.29 15040
3/5/2013 16.42 16.62 16.27 16.32 2593
3/4/2013 16.31 16.32 16.06 16.18 2286
3/1/2013 16.25 16.40 15.87 16.36 1714
2/28/2013 16.08 16.49 15.81 16.43 5314
2/27/2013 16.07 16.30 15.90 16.12 4341
2/26/2013 18.37 18.37 13.25 16.14 7920
2/25/2013 17.90 17.91 16.54 16.88 4403
2/22/2013 17.77 17.99 17.67 17.86 1342
2/21/2013 17.78 17.83 17.24 17.62 4104
2/20/2013 18.56 18.74 17.80 17.83 2448
2/19/2013 18.18 18.62 18.18 18.52 1983
2/15/2013 17.95 18.19 17.85 18.15 1481
2/14/2013 17.87 18.25 17.86 17.88 2149
2/13/2013 17.78 18.12 17.78 17.97 1706
2/12/2013 17.50 17.88 17.50 17.75 1530
2/11/2013 17.38 17.59 17.32 17.53 994
2/8/2013 17.21 17.59 17.21 17.47 1200
2/7/2013 17.30 17.46 17.03 17.22 2934
2/6/2013 16.82 17.44 16.82 17.30 3081
2/5/2013 16.73 17.10 16.64 16.85 2752
2/4/2013 17.50 17.56 16.72 16.74 2651
2/1/2013 16.94 17.63 16.91 17.60 8402
1/31/2013 16.61 16.96 16.61 16.85 2346
1/30/2013 16.18 16.74 16.12 16.61 6380
1/29/2013 16.54 16.69 16.11 16.21 2461
1/28/2013 16.86 17.09 16.45 16.55 3246
1/25/2013 16.50 17.28 16.44 17.00 10723
1/24/2013 16.00 16.37 15.95 16.37 3371
1/23/2013 16.02 16.10 15.88 16.01 2287
1/22/2013 15.66 16.05 15.64 16.01 11519
1/18/2013 16.05 16.05 15.44 15.57 6134
1/17/2013 15.65 16.14 15.65 15.99 19447
1/16/2013 15.65 15.66 15.40 15.42 2846
1/15/2013 15.60 15.88 15.56 15.75 3301
1/14/2013 15.64 15.87 15.50 15.72 4486
1/11/2013 15.60 15.75 15.57 15.66 1226
1/10/2013 15.47 15.61 15.36 15.57 875
1/9/2013 15.31 15.47 15.28 15.44 944
1/8/2013 15.36 15.51 15.07 15.21 2227
1/7/2013 15.22 15.43 15.15 15.37 1299
1/4/2013 15.11 15.37 15.10 15.26 1716
1/3/2013 14.98 15.49 14.93 15.12 1846
1/2/2013 15.23 16.07 14.63 15.00 6331
12/31/2012 14.34 14.82 14.34 14.77 2987
12/28/2012 14.24 14.48 14.11 14.28 687
12/27/2012 14.37 14.44 14.05 14.36 995
Marketplace
Trading Center