Indicators

Catalent Inc (NY: CTLT )

55.25 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	77.76	79.32	76.40	77.73	9,449,700	+0.83(+1.08%)
May 28, 2020	74.23	77.31	73.57	76.90	2,532,442	+3.41(+4.64%)
May 27, 2020	76.49	76.92	72.36	73.49	2,828,999	-3.00(-3.92%)
May 26, 2020	80.12	80.52	76.32	76.49	1,492,112	-2.03(-2.59%)
May 22, 2020	77.89	78.81	77.75	78.52	560,000	+0.22(+0.28%)
May 21, 2020	78.28	79.20	77.22	78.30	1,408,760	-0.25(-0.32%)
May 20, 2020	78.59	79.93	78.05	78.55	1,143,060	+1.78(+2.32%)
May 19, 2020	76.14	77.54	75.68	76.77	1,585,244	+1.03(+1.36%)
May 18, 2020	75.00	77.60	74.99	75.74	871,070	+2.25(+3.06%)
May 15, 2020	70.17	74.32	69.63	73.49	865,200	+3.30(+4.70%)
May 14, 2020	70.02	71.01	69.02	70.19	1,617,436	-0.94(-1.32%)
May 13, 2020	71.08	74.10	70.56	71.13	1,822,316	+0.23(+0.32%)
May 12, 2020	73.18	73.70	70.88	70.90	785,259	-2.31(-3.16%)
May 11, 2020	72.20	74.09	71.96	73.21	1,461,163	+1.25(+1.74%)
May 08, 2020	72.30	73.40	70.74	71.96	1,020,000	+0.93(+1.31%)
May 07, 2020	73.25	73.34	70.47	71.03	1,324,719	-0.58(-0.81%)
May 06, 2020	69.44	72.76	68.28	71.61	1,490,760	+3.72(+5.48%)
May 05, 2020	65.00	69.43	65.00	67.89	1,244,922	+1.33(+2.00%)
May 04, 2020	66.86	66.88	65.34	66.56	1,311,209	-0.05(-0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.