$3.07 -0.13 (%) AM Castle & Co - New York Stock Exchange, Inc.

May. 5, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAS historical data

Date Open High Low Close Volume
5/5/20163.243.243.053.0737,249
5/4/20163.173.243.093.2081,976
5/4/20168.659.338.639.24230,492
5/3/20163.183.303.053.0939,918
5/3/20168.938.958.668.85124,486
5/2/20163.163.273.123.2036,333
5/2/20168.888.998.808.9498,166
4/29/20163.113.263.113.1334,090
4/29/20168.878.958.848.88121,605
4/28/20162.963.192.943.1348,774
4/28/20168.698.958.678.81282,630
4/27/20163.023.052.933.0079,011
4/27/20168.868.908.778.8087,871
4/26/20162.823.102.812.9518,780
4/26/20168.908.938.858.86152,723
4/25/20162.913.012.902.9360,979
4/25/20169.069.108.858.87260,216
4/22/20162.953.002.882.9428,290
4/22/20168.708.828.658.75135,487
4/21/20162.963.072.892.9462,573
4/21/20168.868.868.618.68121,692
4/20/20162.862.992.862.9533,452
4/20/20168.809.048.738.80216,110
4/19/20162.762.962.662.8868,552
4/19/20169.059.058.718.79153,149
4/18/20162.852.962.762.7663,453
4/18/20168.559.038.559.00343,019
4/15/20163.013.012.832.83134,002
4/15/20168.398.738.308.58580,470
4/14/20163.333.332.902.93162,511
4/14/20168.258.418.008.18754,833
4/13/20163.403.403.163.21217,996
4/13/20168.018.288.018.21343,021
4/12/20163.273.443.133.1693,429
4/12/20168.188.188.008.01839,756
4/11/20163.093.283.093.1568,116
4/11/20168.308.348.108.12109,824
4/8/20163.393.412.893.0576,039
4/8/20168.668.848.128.30258,118
4/7/20163.413.453.143.2773,920
4/7/20168.778.778.598.72114,762
4/6/20163.173.403.163.40110,561
4/6/20168.348.868.328.73670,611
4/5/20162.903.182.783.15123,417
4/5/20168.208.458.128.37259,780
4/4/20162.702.912.662.8559,857
4/4/20168.508.528.268.27187,970
4/1/20162.672.942.602.8451,343
4/1/20168.508.578.488.51191,263
3/31/20162.802.802.552.7099,640
3/31/20168.588.648.508.57227,901
3/30/20162.932.942.742.79110,260
3/30/20168.738.748.568.58210,885
3/29/20162.403.012.402.75286,093
3/29/20168.548.758.548.72174,882
3/28/20162.292.402.242.3025,028
3/28/20168.688.688.568.58127,180
3/24/20162.332.332.222.2929,686
3/24/20168.658.708.508.62121,820
3/23/20162.452.452.212.2864,302
3/23/20168.808.808.628.67233,450
3/22/20162.482.492.392.4937,729
3/22/20168.508.888.508.80292,019
3/21/20162.492.492.252.41168,160
3/21/20168.708.728.508.56287,180
3/18/20163.113.202.282.40378,816
3/18/20168.728.768.528.64423,756
3/17/20162.853.132.763.0369,233
3/17/20168.638.688.438.62224,134
3/16/20162.872.942.802.8727,787
3/16/20168.608.748.408.61366,127
3/15/20163.113.112.892.8953,076
3/15/20168.228.668.028.59718,365
3/14/20163.503.502.953.08290,800
3/14/20169.299.297.728.301,037,270
3/11/20163.273.503.213.40133,895
3/11/20169.179.368.679.27469,443
3/10/20163.253.582.873.53273,892
3/10/20168.878.888.408.55177,560
3/9/20163.003.042.882.96138,739
3/9/20168.438.778.328.74220,971
3/8/20162.742.942.642.9438,945
3/8/20168.318.628.138.43327,479
3/7/20162.583.102.522.68166,740
3/7/20168.828.868.338.36285,675
3/4/20162.652.652.512.5179,871
3/4/20168.849.008.668.76210,321
3/3/20162.592.652.462.5471,262
3/3/20169.359.358.808.87202,771
3/2/20162.222.502.222.3795,984
3/2/20169.419.459.259.33128,462
3/1/20162.252.252.132.1321,526
3/1/20169.929.929.269.26208,727
2/29/20162.002.252.002.1549,673
2/29/20169.849.949.819.8585,363
2/26/20162.052.161.932.0693,827
2/26/20169.5910.019.599.7995,923
2/25/20161.922.001.881.9840,910
2/25/20169.669.849.639.6489,178
2/24/20161.841.961.841.8712,380
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center