AM Castle & Co $13.76

down -0.25


15/4/2014 06:40 PM  |  NYSE : CAS  
Industries : Industrial / Metal Fabrication
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CAS historical data

Date Open High Low Close Volume
4/15/201414.0714.0713.5113.76170,916
4/14/201414.1714.4713.9314.0165,927
4/11/201413.9714.2213.9713.9976,799
4/10/201414.5414.5413.7914.1185,951
4/9/201414.5714.7414.4814.58102,139
4/8/201414.3014.7714.3014.57252,769
4/7/201414.5014.5214.1214.2463,534
4/4/201414.8814.9514.4214.5664,512
4/3/201414.7914.9014.6014.7464,667
4/2/201414.7614.8214.6614.7572,554
4/1/201414.6914.9914.4714.7473,836
3/31/201414.5814.8114.5614.6973,720
3/28/201414.4514.8014.3314.4344,560
3/27/201414.3814.5414.2814.4447,133
3/26/201414.8014.8914.3214.3579,564
3/25/201414.8214.9914.6414.8073,289
3/24/201414.8415.0014.4114.7596,428
3/21/201414.8315.0114.7314.88140,660
3/20/201414.7914.9614.7814.8436,359
3/19/201414.9614.9714.7414.8180,157
3/18/201414.7215.1514.7214.9674,497
3/17/201414.6515.0214.6514.7371,911
3/14/201414.5114.9414.4014.6063,688
3/13/201414.8214.8214.3414.5170,989
3/12/201414.3414.7514.2914.6965,867
3/11/201414.7314.8714.2614.3564,191
3/10/201414.7614.8514.4114.7357,044
3/7/201415.0315.0314.5014.7860,459
3/6/201414.8215.1014.8214.9553,842
3/5/201414.8715.0514.6714.7754,784
3/4/201414.6515.2014.6114.93117,394
3/3/201414.5614.6914.4114.4779,703
2/28/201414.3914.8414.3214.62100,085
2/27/201413.9214.3513.8514.33114,307
2/26/201413.8714.0513.5713.87189,120
2/25/201414.7014.7013.4313.86204,130
2/24/201414.8414.8914.5914.69185,171
2/21/201415.1215.1414.8014.8292,679
2/20/201415.0515.1114.8615.0098,940
2/19/201415.5115.5115.0115.0463,998
2/18/201415.3815.6415.2315.5567,774
2/14/201415.1515.4015.1015.3143,326
2/13/201414.5915.2714.5615.07119,820
2/12/201414.5314.8814.5014.6161,621
2/11/201414.4314.5514.3314.4147,223
2/10/201413.9914.3013.8514.2482,681
2/7/201413.7614.0113.7013.9548,918
2/6/201413.7013.9813.7013.7571,615
2/5/201413.6214.0513.5513.69117,680
2/4/201413.7113.8313.5313.61101,157
2/3/201413.7213.8513.6313.67151,540
1/31/201413.7113.9013.6713.72106,487
1/30/201413.8014.0313.7213.9063,732
1/29/201413.6413.9813.5913.7189,867
1/28/201413.5913.6513.5213.6381,737
1/27/201413.8013.9913.4213.52116,975
1/24/201414.0014.0013.5813.82115,021
1/23/201414.0314.2713.9614.0679,579
1/22/201414.1514.3014.0014.1754,138
1/21/201414.3314.3314.1414.2366,123
1/17/201414.4314.5014.2514.2964,725
1/16/201414.4814.6314.4214.4951,480
1/15/201414.2714.5314.2614.5096,112
1/14/201414.3614.4214.1614.2436,053
1/13/201414.4814.5514.1414.2357,859
1/10/201414.5014.5214.2814.5172,776
1/9/201414.4214.4914.2114.4673,170
1/8/201414.4814.5014.1714.41110,410
1/7/201414.5814.7514.4314.50100,667
1/6/201414.6014.6714.3214.49108,389
1/3/201414.6114.7214.5914.61221,295
1/2/201414.8014.9514.5214.6159,977
12/31/201314.8614.9914.6014.7790,020
12/30/201314.9415.0514.7614.77152,014
12/27/201314.8215.0014.8214.92103,336
12/26/201314.9915.0014.8114.8689,024
12/24/201314.8515.1214.7914.9264,604
12/23/201314.1015.2814.0714.88487,327
12/20/201313.4313.6413.3413.64253,737
12/19/201313.4013.6313.3013.35154,080
12/18/201313.3113.5313.2213.40148,679
12/17/201313.2513.4413.2013.34202,901
12/16/201313.6613.6613.2413.25135,200
12/13/201313.3013.8213.2513.59119,973
12/12/201313.4913.4913.2513.3194,869
12/11/201313.8013.8013.4413.46123,965
12/10/201314.0614.1813.8213.83138,830
12/9/201313.7714.3713.6514.12229,429
12/6/201313.8713.8713.6213.70112,382
12/5/201313.6613.7613.6013.6997,625
12/4/201313.7314.1013.6213.62100,569
12/3/201313.8113.9613.6613.79118,444
12/2/201313.9813.9813.6913.8657,067
11/29/201314.0414.1313.9513.9945,562
11/27/201313.9614.0313.8113.9458,177
11/26/201314.0214.0213.8913.9048,579
11/25/201314.1714.3413.9414.0297,249
11/22/201314.2614.3114.1414.20129,583
11/21/201313.8414.4313.7914.21638,519
11/20/201313.6113.8913.5213.76628,561
Trading Center