$7.47 +0.29 (%) AM Castle & Co - NYSE

Dec. 26, 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
12/26/20147.237.527.167.4786,826
12/24/20147.157.197.007.18802,763
12/24/20146.666.756.666.7529,775
12/23/20147.247.387.157.18116,333
12/23/20146.766.806.706.7268,714
12/22/20147.287.397.087.16104,221
12/22/20146.766.896.766.7992,090
12/19/20147.067.436.987.34432,870
12/19/20146.916.936.746.80124,820
12/18/20147.117.196.847.09120,816
12/18/20146.756.876.746.8355,451
12/17/20146.737.046.646.94262,435
12/17/20146.586.736.586.70167,090
12/16/20146.806.936.646.73184,073
12/16/20146.596.686.596.6035,273
12/15/20146.856.956.756.79323,990
12/15/20146.586.796.586.6383,528
12/12/20146.756.826.646.78222,354
12/12/20146.756.876.596.62278,151
12/11/20147.007.006.736.83175,677
12/11/20146.916.916.786.7936,023
12/10/20147.497.566.876.90183,187
12/10/20146.786.946.756.8979,136
12/9/20147.097.586.897.56174,592
12/9/20146.826.856.726.8368,000
12/8/20147.637.637.087.20173,994
12/8/20147.007.006.776.8694,636
12/5/20147.177.637.107.63118,064
12/5/20146.877.106.876.96221,750
12/4/20147.267.267.097.17102,844
12/4/20146.806.966.726.84364,613
12/3/20147.067.407.037.2875,133
12/3/20146.647.156.646.85642,448
12/2/20146.947.156.877.07180,725
12/2/20146.456.656.456.59110,497
12/1/20147.497.496.946.95269,041
12/1/20146.526.586.426.50111,668
11/28/20147.707.807.507.5287,670
11/28/20146.546.706.506.5397,064
11/27/20146.606.616.496.60282,849
11/26/20147.807.897.747.80102,094
11/26/20146.596.685.986.6197,643
11/25/20147.868.047.737.78268,582
11/25/20146.626.696.606.6455,657
11/24/20147.507.857.507.81864,553
11/24/20146.686.706.576.5875,370
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center