$6.02 -0.12 (%) AM Castle & Co - NYSE

Jan. 23, 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
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
1/15/20157.197.307.117.13141,653
1/14/20155.856.005.675.98207,269
1/14/20156.967.196.967.1972,137
1/13/20156.186.305.865.99151,908
1/13/20157.037.207.037.07107,327
1/12/20156.186.185.856.12225,280
1/12/20157.067.106.977.07198,137
1/9/20156.566.565.956.27298,076
1/9/20157.047.167.007.1076,693
1/8/20156.866.916.446.53180,841
1/8/20157.017.127.007.08210,576
1/7/20157.207.206.746.78314,479
1/7/20157.157.246.966.99122,291
1/6/20157.507.506.757.10235,045
1/6/20157.127.227.047.17127,545
1/5/20158.148.147.307.36161,781
1/5/20157.297.317.127.19165,923
1/2/20158.028.157.838.13142,610
1/2/20157.047.357.047.31191,616
12/31/20147.758.217.737.98222,096
12/31/20146.847.086.847.02113,818
12/30/20147.637.977.507.73434,328
12/30/20146.786.846.746.8346,742
12/29/20147.397.787.397.70108,279
12/29/20146.706.816.696.77117,002
12/26/20147.237.527.167.4786,826
12/24/20147.157.197.007.18802,763
12/24/20146.666.756.666.7529,775
12/23/20147.247.387.157.18116,333
12/23/20146.766.806.706.7268,714
12/22/20147.287.397.087.16104,221
12/22/20146.766.896.766.7992,090
12/19/20147.067.436.987.34432,870
12/19/20146.916.936.746.80124,820
12/18/20147.117.196.847.09120,816
12/18/20146.756.876.746.8355,451
12/17/20146.737.046.646.94262,435
12/17/20146.586.736.586.70167,090
12/16/20146.806.936.646.73184,073
12/16/20146.596.686.596.6035,273
12/15/20146.856.956.756.79323,990
12/15/20146.586.796.586.6383,528
12/12/20146.756.826.646.78222,354
12/12/20146.756.876.596.62278,151
12/11/20147.007.006.736.83175,677
12/11/20146.916.916.786.7936,023
12/10/20147.497.566.876.90183,187
12/10/20146.786.946.756.8979,136
12/9/20147.097.586.897.56174,592
12/9/20146.826.856.726.8368,000
12/8/20147.637.637.087.20173,994
12/8/20147.007.006.776.8694,636
12/5/20147.177.637.107.63118,064
12/5/20146.877.106.876.96221,750
12/4/20147.267.267.097.17102,844
12/4/20146.806.966.726.84364,613
12/3/20147.067.407.037.2875,133
12/3/20146.647.156.646.85642,448
12/2/20146.947.156.877.07180,725
12/2/20146.456.656.456.59110,497
12/1/20147.497.496.946.95269,041
12/1/20146.526.586.426.50111,668
11/28/20147.707.807.507.5287,670
11/28/20146.546.706.506.5397,064
11/27/20146.606.616.496.60282,849
11/26/20147.807.897.747.80102,094
11/26/20146.596.685.986.6197,643
11/25/20147.868.047.737.78268,582
11/25/20146.626.696.606.6455,657
11/24/20147.507.857.507.81864,553
11/24/20146.686.706.576.5875,370
11/21/20147.497.737.457.49174,221
11/21/20146.696.706.656.6957,068
11/20/20147.077.357.027.341,556,384
11/20/20146.656.706.626.67191,723
11/19/20147.307.307.057.13530,218
11/19/20146.706.706.656.6766,333
11/18/20147.347.457.177.30356,497
11/18/20146.706.736.676.72136,389
11/17/20147.437.467.207.30540,819
11/17/20146.666.736.646.64176,279
11/14/20147.577.577.307.45487,777
11/14/20146.486.756.466.711,011,396
11/13/20147.577.767.467.55140,695
11/13/20146.496.536.446.50110,643
11/12/20147.417.607.397.55132,950
11/12/20146.306.536.306.46256,016
11/11/20147.207.547.147.46159,962
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center