$1.79 -0.06 (%) AM Castle & Co - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 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
5/27/20161.841.881.791.7994,622
5/27/20169.729.729.609.6983,738
5/26/20161.821.861.791.85302,787
5/26/20169.619.749.519.72129,850
5/25/20161.771.831.721.83205,339
5/25/20169.269.649.269.63101,775
5/24/20161.771.781.711.7876,475
5/24/20169.109.359.059.3498,240
5/23/20161.811.831.721.72169,016
5/20/20161.791.851.761.8085,431
5/20/20169.299.329.069.0784,457
5/19/20161.851.851.651.75228,722
5/19/20168.999.308.989.2983,385
5/18/20161.941.941.841.87197,614
5/18/20168.979.188.959.04110,344
5/17/20162.002.001.851.96246,174
5/17/20169.129.218.979.0370,303
5/16/20162.152.181.821.951,181,317
5/16/20169.159.158.989.0999,569
5/13/20164.965.102.102.152,214,338
5/13/20169.409.409.119.1162,270
5/12/20164.095.054.085.00944,840
5/12/20169.369.419.289.39114,153
5/11/20163.334.433.154.09811,615
5/11/20169.799.799.209.35160,209
5/10/20163.003.332.703.27170,708
5/10/20169.459.909.359.78128,266
5/9/20163.233.283.103.1645,274
5/9/20169.409.509.289.4384,302
5/6/20163.103.283.103.2154,164
5/6/20169.609.609.379.45123,128
5/5/20163.243.243.053.0737,249
5/5/20169.659.819.509.58246,241
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center