$1.02 -0.07 (%) AM Castle & Co - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/20161.091.121.001.02151,964
9/23/201612.0012.4912.0012.45286,010
9/22/20161.181.331.041.09255,840
9/22/201611.9612.2511.9312.19183,240
9/21/20161.141.151.071.10111,271
9/21/201611.7411.9611.7411.93158,937
9/20/20161.241.401.031.11139,949
9/20/201611.7111.8711.6211.65123,050
9/19/20161.171.181.131.1354,238
9/19/201611.8211.8711.5211.71100,039
9/16/20161.231.251.121.12230,221
9/16/201611.8411.9311.6911.82187,840
9/15/20161.241.291.221.2540,525
9/15/201611.5211.9911.5211.88136,746
9/14/20161.241.301.231.28167,644
9/14/201611.4411.7711.3111.55167,232
9/13/20161.311.341.211.2693,240
9/13/201611.7611.7611.4311.45109,994
9/12/20161.291.391.271.3174,405
9/12/201611.7011.9211.6111.85117,894
9/9/20161.291.311.281.2933,068
9/9/201611.5711.9811.5611.90422,205
9/8/20161.351.381.291.3356,045
9/8/201611.6711.7611.5711.64107,605
9/7/20161.381.421.351.3530,815
9/7/201611.5911.9011.5011.68210,219
9/6/20161.371.431.321.3963,895
9/6/201611.3311.5611.1511.56131,145
9/2/20161.421.421.381.3910,521
9/2/201611.3511.4311.0911.33106,172
9/1/20161.411.421.361.3941,748
9/1/201611.1211.3710.9711.34159,904
8/31/20161.401.401.391.3915,405
8/31/201610.5711.3710.5711.16257,942
8/30/20161.431.441.391.3930,568
8/30/201610.6810.6810.0310.60222,108
8/29/20161.431.431.391.4136,235
8/29/20169.9710.909.9710.62554,051
8/26/20161.411.481.391.4051,165
8/26/20169.379.909.309.80264,161
8/25/20161.431.501.391.4260,921
8/25/20169.059.458.999.39141,107
8/24/20161.391.451.351.4340,143
8/24/20168.959.128.959.0939,927
8/23/20161.361.471.361.4255,277
8/23/20168.979.058.959.0186,635
8/22/20161.401.401.311.3960,597
8/22/20169.019.038.938.9590,936
8/19/20161.421.431.341.4219,501
8/19/20168.959.068.938.98104,592
8/18/20161.491.491.431.4330,927
8/18/20168.978.988.958.9631,467
8/17/20161.431.471.411.4536,623
8/17/20168.888.988.888.9776,504
8/16/20161.391.501.361.4371,216
8/16/20168.949.038.908.9072,731
8/15/20161.361.381.311.3827,196
8/15/20169.019.158.918.9591,177
8/12/20161.281.351.281.3273,401
8/12/20169.029.148.968.9881,418
8/11/20161.341.361.291.3051,569
8/11/20169.099.279.079.1341,293
8/10/20161.391.431.331.35112,714
8/10/20169.199.229.049.1360,851
8/9/20161.411.511.261.43126,395
8/9/20169.299.329.079.1963,554
8/8/20161.441.501.431.4688,432
8/8/20169.439.599.229.2790,212
8/5/20161.461.521.401.4546,480
8/5/20169.609.729.379.4379,799
8/4/20161.451.511.401.4564,243
8/4/20169.619.619.119.29103,470
8/3/20161.321.581.311.43102,685
8/3/20169.639.669.529.5339,637
8/2/20161.361.451.331.3557,157
8/2/20169.789.849.429.6076,324
8/1/20161.411.421.341.34128,287
7/29/20161.471.471.381.3995,914
7/29/20169.759.859.739.7845,801
7/28/20161.471.561.431.4887,678
7/28/20169.759.809.709.7836,194
7/27/20161.541.551.451.4890,951
7/27/20169.829.829.639.7228,131
7/26/20161.561.591.531.5555,831
7/26/20169.789.879.779.7739,112
7/25/20161.591.591.551.5641,465
7/25/20169.869.869.779.7933,912
7/22/20161.611.611.511.5775,345
7/22/20169.889.889.759.7514,576
7/21/20161.701.701.541.5956,947
7/21/20169.879.919.759.8756,886
7/20/20161.611.641.561.6336,711
7/20/20169.779.969.779.8797,019
7/19/20161.651.691.621.6522,773
7/19/201610.0610.159.619.7882,364
7/18/20161.711.711.611.6348,611
7/18/20169.7710.069.669.94101,295
7/15/20161.671.721.621.7017,841
7/15/20169.539.759.529.7557,652
7/14/20161.651.691.601.6629,848
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center