$2.61 +0.04 (%) AM Castle & Co - NYSE

Aug. 27, 2015 | 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
8/26/20152.652.702.532.57434,027
8/26/20158.508.728.328.62339,617
8/25/20152.872.902.592.62399,952
8/25/20158.308.428.208.35130,541
8/24/20152.862.912.612.80366,117
8/24/20157.728.387.728.20569,424
8/21/20153.083.142.942.99176,253
8/21/20158.348.708.188.40148,555
8/20/20153.223.263.033.07201,504
8/20/20158.818.828.678.6947,108
8/19/20153.203.283.093.21350,343
8/19/20159.089.108.758.82300,707
8/18/20153.163.313.113.27508,027
8/18/20158.879.188.839.13354,144
8/17/20153.343.403.153.19435,451
8/17/20158.709.208.598.97230,237
8/14/20153.393.433.203.32241,989
8/14/20158.899.088.718.81151,664
8/13/20153.563.563.343.38393,763
8/13/20158.729.228.718.90322,587
8/12/20153.373.593.373.50743,707
8/12/20158.398.778.238.76166,729
8/11/20153.553.683.263.451,394,972
8/11/20158.108.408.108.38162,602
8/10/20153.193.703.193.51512,542
8/10/20157.808.387.798.24303,761
8/7/20152.893.252.893.191,101,365
8/7/20157.467.767.357.74361,705
8/6/20152.953.092.832.93555,297
8/6/20157.447.577.367.5261,420
8/5/20152.933.102.862.91373,391
8/5/20157.607.657.407.52185,712
8/4/20152.953.452.892.96734,913
8/4/20157.657.767.647.6424,085
8/3/20152.903.772.893.461,350,279
7/31/20152.993.112.792.852,080,860
7/31/20157.557.657.557.6324,695
7/30/20153.123.212.912.99373,072
7/30/20157.437.607.437.5376,781
7/29/20153.153.343.003.15369,089
7/29/20157.417.607.417.6030,025
7/28/20152.963.262.963.17514,662
7/28/20157.517.597.417.5082,474
7/27/20153.583.722.963.051,043,334
7/27/20157.607.797.537.6197,388
7/24/20153.874.053.873.92233,632
7/24/20157.567.637.457.6341,627
7/23/20153.984.183.413.93704,638
7/23/20157.527.677.517.6452,485
7/22/20154.534.814.004.02401,962
7/22/20157.037.677.037.5898,544
7/21/20154.885.024.594.59313,652
7/21/20157.557.617.477.5384,348
7/20/20155.435.494.824.89223,092
7/20/20157.537.607.507.5824,046
7/17/20155.655.715.375.38200,325
7/17/20157.457.607.457.5937,383
7/16/20155.685.685.545.65174,698
7/16/20157.377.707.377.52191,085
7/15/20155.986.005.365.68399,828
7/15/20157.327.647.307.59106,491
7/14/20155.996.125.775.9891,784
7/14/20157.367.477.057.39109,061
7/13/20156.186.185.906.01115,535
7/13/20156.907.336.907.2582,488
7/10/20155.906.205.686.09221,191
7/10/20157.087.086.866.8756,285
7/9/20155.605.885.535.79324,293
7/9/20157.167.206.946.9933,804
7/8/20155.865.925.365.49291,817
7/8/20157.137.176.997.1282,996
7/7/20156.006.075.805.91218,558
7/7/20157.247.277.117.1865,641
7/6/20155.876.245.876.01200,710
7/6/20157.227.377.177.2642,509
7/3/20157.247.547.247.3018,118
7/2/20156.226.305.895.96183,903
7/2/20157.257.427.137.3843,114
7/1/20156.156.316.006.18148,861
6/30/20156.296.326.006.17262,753
6/30/20157.177.237.147.1535,104
6/29/20156.196.376.176.21169,742
6/29/20157.267.377.157.1735,068
6/26/20156.446.856.196.261,559,614
6/26/20157.267.477.267.3737,529
6/25/20156.416.456.306.39270,069
6/25/20157.257.407.257.3432,360
6/24/20156.416.546.376.40218,595
6/24/20157.307.377.197.2430,795
6/23/20156.366.496.366.42194,808
6/23/20157.187.347.057.26134,728
6/22/20156.286.466.236.35173,486
6/22/20156.957.306.957.2867,855
6/19/20156.346.526.216.22336,598
6/19/20157.247.256.997.00144,799
6/18/20156.246.446.126.28133,708
6/18/20157.507.507.217.24121,024
6/17/20156.226.456.146.21126,631
6/17/20157.587.587.467.5035,782
6/16/20156.306.336.046.22158,587
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!