AM Castle & Co $8.52

down -0.63


30/7/2014 04:00 PM  |  NYSE : CAS  
Industries : Industrial / Metal Fabrication
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAS historical data

Date Open High Low Close Volume
7/30/20149.069.238.518.52375,167
7/30/20146.726.746.676.7298,881
7/29/201410.6210.629.059.15836,424
7/29/20146.856.856.676.75159,459
7/28/201410.8210.9610.6410.89140,123
7/28/20146.916.936.796.88215,186
7/25/201410.8010.9410.7410.84103,633
7/25/20146.916.976.896.97148,029
7/24/201411.2211.2910.9010.9157,315
7/24/20146.856.966.856.95165,615
7/23/201411.2311.2611.0611.2056,070
7/23/20146.886.916.786.9045,144
7/22/201411.1811.4711.1211.2168,614
7/22/20146.886.926.856.9242,537
7/21/201411.1511.2311.0011.13158,342
7/21/20146.856.966.846.8683,867
7/18/201411.0711.2510.8211.20123,891
7/18/20146.846.906.756.8440,807
7/17/201411.1111.2110.9411.12104,834
7/17/20146.756.956.756.92104,083
7/16/201411.0211.2711.0011.23110,961
7/16/20146.686.756.686.75420,304
7/15/201411.0811.1210.9010.9275,106
7/15/20146.706.826.666.721,214,190
7/14/201411.0411.1110.9611.0674,339
7/14/20146.876.876.706.7259,010
7/11/201410.8811.0010.7610.9476,892
7/11/20146.706.866.706.79125,728
7/10/201411.0311.0410.7610.91132,167
7/10/20146.456.586.456.5624,995
7/9/201411.1811.3411.0811.28160,621
7/9/20146.536.556.406.5358,786
7/8/201411.4211.4211.0511.09337,629
7/8/20146.856.856.456.56172,066
7/7/201411.7511.7511.4211.4285,269
7/7/20146.997.096.776.85417,910
7/4/20146.667.046.636.94254,329
7/3/201411.5711.8711.5711.7886,469
7/3/20146.476.656.476.5534,971
7/2/201411.1811.5711.1511.55168,125
7/2/20146.596.646.466.5136,028
7/1/201411.1911.3111.0911.21123,827
6/30/201411.0711.1410.9711.04117,103
6/30/20146.546.646.546.6145,303
6/27/201411.0711.3311.0311.09340,269
6/27/20146.566.616.536.6143,673
6/26/201411.0311.2110.8811.15122,992
6/26/20146.536.656.506.5554,461
6/25/201410.9011.1010.8710.98668,802
6/25/20146.516.636.496.5735,931
6/24/201411.3711.5910.9510.971,103,449
6/24/20146.526.606.496.5248,701
6/23/201411.4211.5211.3511.3987,978
6/23/20146.516.556.506.5258,266
6/20/201411.4511.6111.4011.50263,515
6/20/20146.576.586.446.4489,378
6/19/201411.5211.5711.4711.51109,560
6/19/20146.586.686.556.5966,500
6/18/201411.7111.7111.4411.49235,575
6/18/20146.576.576.406.5136,393
6/17/201411.6611.8911.5911.7492,986
6/17/20146.556.566.416.5650,402
6/16/201411.6311.7011.4411.68113,536
6/16/20146.406.606.306.56210,204
6/13/201411.6311.7111.3811.6998,616
6/13/20146.446.446.256.3861,568
6/12/201411.9412.0411.5011.54520,317
6/12/20146.586.626.366.4280,569
6/11/201411.9612.0711.9011.9379,394
6/11/20146.646.676.536.6149,755
6/10/201412.0712.1511.9712.0574,345
6/10/20146.666.706.616.7068,798
6/9/201412.0412.2511.9612.10170,071
6/9/20146.706.746.566.71107,432
6/6/201412.0212.2812.0212.061,173,689
6/6/20146.386.696.386.65130,404
6/5/201411.6812.0411.6811.9394,291
6/5/20145.986.395.986.37203,073
6/4/201411.6311.7511.5811.70828,519
6/4/20146.076.075.956.0473,394
6/3/201411.8912.0211.6811.71234,238
6/3/20146.096.106.026.0659,540
6/2/201412.0712.1211.8711.88607,407
6/2/20145.956.095.956.0760,727
5/30/201412.3112.4212.0112.07785,558
5/30/20145.986.015.955.9576,225
5/29/201412.2412.3212.1012.2764,705
5/29/20145.976.025.916.0249,780
5/28/201412.3912.4512.1212.2473,786
5/28/20146.056.055.935.9746,243
5/27/201412.2312.6812.2312.4397,031
5/27/20146.106.106.006.0249,299
5/26/20146.026.096.026.0629,501
5/23/201412.0112.1811.9612.1582,190
5/23/20145.986.045.986.0438,822
5/22/201411.8612.0111.8611.9852,013
5/22/20145.876.135.856.01191,269
5/21/201412.2012.2711.7911.80167,825
5/21/20145.956.035.875.9395,718
5/20/201412.4112.4312.1412.17194,686
Trading Center