$7.49 +0.15 (%) AM Castle & Co - NYSE

Nov. 21, 2014 | 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
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
11/11/20146.346.366.276.36134,148
11/10/20147.667.737.017.23377,724
11/10/20146.156.376.116.31235,125
11/7/20147.677.857.537.67261,787
11/7/20146.026.156.026.11145,545
11/6/20147.357.447.307.44112,423
11/6/20146.056.075.716.01408,480
11/5/20147.257.387.147.37127,593
11/5/20146.066.065.976.0377,203
11/4/20147.227.297.007.17148,190
11/4/20146.156.165.936.0164,719
11/3/20147.337.387.197.28127,738
11/3/20146.286.286.136.16102,022
10/31/20147.047.386.997.35184,305
10/31/20146.076.276.076.27114,120
10/30/20146.956.976.786.90281,415
10/30/20146.146.156.056.0698,819
10/29/20147.287.396.907.02273,470
10/29/20146.436.436.166.20131,264
10/28/20147.327.326.837.27282,412
10/28/20146.416.456.326.4363,255
10/27/20147.587.587.287.28250,364
10/27/20146.396.416.326.3980,103
10/24/20147.247.667.227.63215,478
10/24/20146.276.396.216.38268,102
10/23/20147.237.276.987.16178,899
10/23/20146.166.336.166.25103,709
10/22/20147.087.277.017.19270,722
10/22/20146.226.356.106.15135,776
10/21/20146.907.086.857.0483,649
10/21/20146.156.296.136.24264,843
10/20/20146.636.826.636.8274,950
10/20/20146.066.156.056.15134,073
10/17/20146.786.866.636.65162,344
10/17/20146.036.085.996.06318,828
10/16/20146.266.686.266.66338,614
10/16/20145.705.965.705.96204,256
10/15/20146.426.546.166.44227,253
10/15/20145.805.845.645.78111,057
10/14/20146.716.816.526.56216,391
10/14/20145.855.915.795.83275,621
10/13/20146.676.706.496.62364,922
10/10/20147.047.126.646.64479,769
10/10/20145.896.005.835.93236,588
10/9/20147.737.737.097.09280,920
10/9/20146.056.055.885.95202,675
10/8/20147.737.837.387.76174,863
10/8/20145.926.055.896.04144,386
10/7/20147.988.087.767.76155,029
10/7/20146.036.065.925.92155,912
10/6/20148.088.177.978.00146,229
10/6/20146.046.106.006.05116,699
10/3/20148.578.578.028.04251,533
10/3/20145.986.105.986.022,193,855
10/2/20148.298.518.248.47133,000
10/2/20146.016.065.955.98150,739
10/1/20148.548.548.238.28170,249
10/1/20146.116.116.006.10104,415
9/30/20148.568.598.408.54200,927
9/30/20146.126.156.056.15138,162
9/29/20148.618.728.528.58126,915
9/29/20146.116.216.086.1263,896
9/26/20148.698.948.508.71166,555
9/26/20146.076.226.076.19115,919
9/25/20149.129.128.598.69173,980
9/25/20146.186.186.056.1195,004
9/24/20149.249.249.139.1579,073
9/24/20146.006.195.996.15553,625
9/23/20149.509.509.169.25104,659
9/23/20145.845.895.845.8797,633
9/22/20149.859.919.529.53171,265
9/22/20145.955.955.825.87111,689
9/19/20149.8810.009.709.89393,307
9/19/20146.076.105.966.0277,457
9/18/20149.759.889.709.85118,341
9/18/20146.086.126.016.10161,675
9/17/20149.649.789.539.75129,182
9/17/20145.946.085.946.04104,637
9/16/20149.819.829.599.61183,917
9/16/20145.926.005.925.9485,953
9/15/20149.7410.069.569.79346,313
9/15/20145.946.015.856.002,116,724
9/12/20149.799.809.689.75417,888
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center